Taihan Precision Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	24.300	24.350	23.950	24.000	24.000	365,000
2024-10-29	24.500	24.600	24.200	24.250	24.250	393,000
2024-10-28	25.000	25.300	24.350	24.550	24.550	713,000
2024-10-25	25.150	25.450	24.950	24.950	24.950	407,000
2024-10-24	24.550	25.100	24.400	24.800	24.800	729,000
2024-10-23	24.200	25.150	24.150	24.550	24.550	617,000
2024-10-22	24.600	24.750	24.300	24.450	24.450	282,000
2024-10-21	24.600	24.750	24.200	24.550	24.550	558,000
2024-10-18	25.550	25.550	24.600	24.600	24.600	421,000
2024-10-17	25.400	25.650	25.200	25.250	25.250	324,000
2024-10-16	25.050	25.400	25.050	25.200	25.200	271,000
2024-10-15	24.750	25.800	24.750	25.350	25.350	838,000
2024-10-14	24.250	24.950	23.900	24.650	24.650	968,000
2024-10-11	24.450	25.100	24.300	24.400	24.400	872,000
2024-10-09	26.100	26.200	24.800	24.800	24.800	1,788,000
2024-10-08	26.050	26.150	25.750	25.950	25.950	565,000
2024-10-07	25.950	26.750	25.800	26.150	26.150	2,416,000
2024-10-04	26.300	26.500	25.900	25.950	25.950	634,000
2024-10-03	26.350	26.350	26.350	26.350	26.350	0
2024-10-02	26.350	26.350	26.350	26.350	26.350	0
2024-10-01	26.100	26.450	25.800	26.350	26.350	1,351,000
2024-09-30	27.900	27.900	25.850	26.500	26.500	2,493,000
2024-09-27	28.100	28.500	27.300	28.150	28.150	5,396,000
2024-09-26	27.200	28.500	27.200	27.950	27.950	6,738,000
2024-09-25	26.700	27.300	26.400	26.650	26.650	1,807,000
2024-09-24	28.250	28.750	26.500	26.550	26.550	4,917,000
2024-09-23	25.950	28.400	25.950	28.400	28.400	6,290,000
2024-09-20	25.950	26.150	25.650	25.850	25.850	1,012,000
2024-09-19	25.500	26.150	25.150	25.900	25.900	958,000
2024-09-18	25.850	27.300	25.550	25.600	25.600	2,885,000
2024-09-16	25.100	25.900	24.800	25.800	25.800	1,655,000
2024-09-13	24.100	24.650	24.100	24.600	24.600	899,000
2024-09-12	24.100	24.300	24.000	24.100	24.100	611,000
2024-09-11	24.150	24.250	23.500	23.850	23.850	789,000
2024-09-10	22.750	23.150	22.750	23.100	23.100	255,000
2024-09-09	21.350	22.800	21.350	22.750	22.750	290,000
2024-09-06	23.000	23.000	22.250	22.250	22.250	578,000
2024-09-05	23.500	23.900	23.000	23.000	23.000	308,000
2024-09-04	23.250	23.900	22.850	23.450	23.450	435,000
2024-09-03	24.500	24.600	24.250	24.450	24.450	356,000
2024-09-02	24.800	24.800	24.000	24.250	24.250	487,000
2024-08-30	24.150	24.900	23.950	24.000	24.000	1,003,000
2024-08-29	23.600	24.000	23.300	23.950	23.950	679,000
2024-08-28	23.550	23.600	23.250	23.450	23.450	167,000
2024-08-27	23.750	23.800	23.300	23.350	23.350	499,000
2024-08-26	23.250	23.600	23.100	23.350	23.350	525,000
2024-08-23	22.550	23.100	22.400	22.800	22.800	399,000
2024-08-22	22.900	23.600	22.600	22.700	22.700	546,000
2024-08-21	22.900	22.900	22.500	22.900	22.900	277,000
2024-08-20	22.800	22.850	22.550	22.700	22.700	193,000
2024-08-19	23.000	23.000	22.550	22.800	22.800	320,000
2024-08-16	22.050	23.100	22.050	22.600	22.600	784,000
2024-08-15	21.650	21.950	21.550	21.900	21.900	206,000
2024-08-14	21.950	22.000	21.650	21.650	21.650	189,000
2024-08-13	21.200	21.800	21.200	21.550	21.550	252,000
2024-08-12	21.600	22.250	21.300	21.300	21.300	366,000
2024-08-09	21.100	21.600	21.050	21.300	21.300	172,000
2024-08-08	20.700	21.500	20.500	20.900	20.900	330,000
2024-08-07	19.900	20.750	19.800	20.700	20.700	146,000
2024-08-06	19.500	19.950	18.500	19.900	19.900	335,000

← NewerPage 9 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.2600 TWD
2025-07-10	0.9450 TWD
2024-07-04	0.4100 TWD
2023-07-10	0.4100 TWD
2022-08-02	0.4000 TWD
2021-08-11	1.5000 TWD
2020-07-15	1.2000 TWD
2019-08-22	0.5433 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.