Taihan Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.300 | 18.550 | 18.150 | 18.150 | 18.150 | 277,941 |
| 2026-10-15 | 18.550 | 18.700 | 18.150 | 18.400 | 18.400 | 406,000 |
| 2026-10-14 | 18.600 | 19.200 | 18.550 | 18.700 | 18.700 | 858,020 |
| 2026-10-13 | 18.650 | 19.000 | 18.050 | 18.350 | 18.350 | 908,001 |
| 2026-10-12 | 18.800 | 19.200 | 18.250 | 18.500 | 18.500 | 718,102 |
| 2026-10-08 | 18.050 | 18.150 | 17.800 | 17.800 | 17.800 | 164,250 |
| 2026-10-07 | 18.250 | 18.400 | 18.050 | 18.100 | 18.100 | 387,001 |
| 2026-10-06 | 18.050 | 18.550 | 17.900 | 18.100 | 18.100 | 342,100 |
| 2026-10-05 | 18.250 | 18.250 | 17.550 | 18.000 | 18.000 | 270,000 |
| 2026-10-02 | 18.150 | 18.500 | 18.050 | 18.050 | 18.050 | 326,201 |
| 2026-10-01 | 17.500 | 18.450 | 17.400 | 18.300 | 18.300 | 848,002 |
| 2026-09-30 | 17.000 | 17.350 | 17.000 | 17.350 | 17.350 | 478,950 |
| 2026-09-29 | 17.050 | 17.050 | 16.750 | 16.800 | 16.800 | 90,001 |
| 2026-09-24 | 16.950 | 17.150 | 16.850 | 17.100 | 17.100 | 80,802 |
| 2026-09-23 | 17.000 | 17.200 | 16.950 | 16.950 | 16.950 | 114,000 |
| 2026-09-22 | 17.150 | 17.200 | 16.850 | 16.900 | 16.900 | 53,001 |
| 2026-09-21 | 17.350 | 17.550 | 16.950 | 16.950 | 16.950 | 309,001 |
| 2026-09-18 | 17.150 | 17.350 | 16.700 | 17.350 | 17.350 | 345,020 |
| 2026-09-17 | 16.150 | 17.000 | 16.150 | 16.750 | 16.750 | 358,011 |
| 2026-09-16 | 16.300 | 16.350 | 16.100 | 16.150 | 16.150 | 109,000 |
| 2026-09-15 | 16.500 | 16.550 | 16.100 | 16.100 | 16.100 | 194,000 |
| 2026-09-14 | 16.450 | 16.750 | 16.150 | 16.700 | 16.700 | 198,000 |
| 2026-09-11 | 16.900 | 17.100 | 15.950 | 16.350 | 16.350 | 1,236,020 |
| 2026-09-10 | 16.350 | 16.550 | 16.300 | 16.550 | 16.550 | 151,301 |
| 2026-09-09 | 16.500 | 16.550 | 16.250 | 16.450 | 16.450 | 139,000 |
| 2026-09-08 | 16.300 | 16.450 | 16.300 | 16.450 | 16.450 | 94,000 |
| 2026-09-07 | 16.150 | 16.400 | 16.050 | 16.300 | 16.300 | 155,026 |
| 2026-09-04 | 16.100 | 16.300 | 16.100 | 16.150 | 16.150 | 128,101 |
| 2026-09-03 | 16.550 | 16.750 | 16.100 | 16.100 | 16.100 | 367,084 |
| 2026-09-02 | 16.950 | 17.100 | 16.600 | 16.650 | 16.650 | 217,024 |
| 2026-09-01 | 16.800 | 17.500 | 16.800 | 17.000 | 17.000 | 335,000 |
| 2026-08-31 | 16.600 | 17.000 | 16.400 | 16.800 | 16.800 | 379,080 |
| 2026-08-28 | 17.000 | 17.100 | 16.650 | 16.700 | 16.700 | 348,129 |
| 2026-08-27 | 16.600 | 17.200 | 16.500 | 17.050 | 17.050 | 414,021 |
| 2026-08-26 | 16.600 | 16.750 | 16.450 | 16.500 | 16.500 | 226,008 |
| 2026-08-25 | 16.750 | 16.800 | 15.900 | 16.350 | 16.350 | 450,000 |
| 2026-08-24 | 17.000 | 17.050 | 16.650 | 16.750 | 16.750 | 278,100 |
| 2026-08-21 | 17.350 | 17.400 | 16.900 | 16.900 | 16.900 | 237,000 |
| 2026-08-20 | 17.550 | 17.550 | 17.150 | 17.250 | 17.250 | 274,000 |
| 2026-08-19 | 17.250 | 17.650 | 17.000 | 17.350 | 17.350 | 344,571 |
| 2026-08-18 | 17.600 | 17.900 | 17.250 | 17.500 | 17.500 | 759,070 |
| 2026-08-17 | 18.350 | 18.600 | 17.200 | 18.000 | 18.000 | 3,013,577 |
| 2026-08-14 | 16.200 | 17.650 | 16.050 | 17.650 | 17.650 | 3,476,000 |
| 2026-08-13 | 16.500 | 16.500 | 15.950 | 16.050 | 16.050 | 342,000 |
| 2026-08-12 | 16.500 | 16.800 | 16.000 | 16.200 | 16.200 | 1,351,015 |
| 2026-08-11 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 305,000 |
| 2026-08-10 | 14.650 | 14.900 | 14.550 | 14.750 | 14.750 | 172,159 |
| 2026-08-07 | 15.100 | 15.100 | 14.550 | 14.550 | 14.550 | 335,000 |
| 2026-08-06 | 15.200 | 15.200 | 15.000 | 15.100 | 15.100 | 79,000 |
| 2026-08-05 | 15.350 | 15.450 | 15.150 | 15.200 | 15.200 | 109,000 |
| 2026-08-04 | 15.000 | 15.300 | 15.000 | 15.200 | 15.200 | 98,000 |
| 2026-08-03 | 15.000 | 15.200 | 14.500 | 15.000 | 15.000 | 114,000 |
| 2026-07-31 | 15.000 | 15.100 | 14.900 | 14.900 | 14.900 | 122,000 |
| 2026-07-30 | 14.950 | 15.150 | 14.200 | 14.400 | 14.400 | 273,000 |
| 2026-07-29 | 15.100 | 15.650 | 14.600 | 15.100 | 15.100 | 438,017 |
| 2026-07-28 | 15.350 | 15.350 | 15.050 | 15.100 | 15.100 | 200,100 |
| 2026-07-27 | 15.600 | 15.600 | 15.200 | 15.450 | 15.450 | 136,000 |
| 2026-07-24 | 16.000 | 16.050 | 15.450 | 15.600 | 15.600 | 283,130 |
| 2026-07-23 | 16.000 | 16.150 | 15.600 | 16.150 | 16.150 | 407,300 |
| 2026-07-22 | 16.950 | 17.500 | 16.000 | 16.000 | 16.000 | 1,939,100 |
Page 1 of 3 · 125 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.