Tri Ocean Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 66.000 | 67.000 | 63.400 | 63.400 | 57.356 | 401,501 |
| 2024-07-31 | 60.000 | 65.400 | 60.000 | 65.400 | 59.166 | 258,037 |
| 2024-07-30 | 60.400 | 60.400 | 58.800 | 59.500 | 53.828 | 47,003 |
| 2024-07-29 | 60.000 | 60.500 | 59.800 | 60.000 | 54.281 | 64,059 |
| 2024-07-26 | 57.500 | 60.500 | 57.000 | 59.700 | 54.009 | 145,297 |
| 2024-07-23 | 61.200 | 62.100 | 59.000 | 59.500 | 53.828 | 98,030 |
| 2024-07-22 | 63.900 | 63.900 | 61.400 | 61.500 | 55.638 | 59,015 |
| 2024-07-19 | 65.900 | 65.900 | 63.900 | 63.900 | 57.809 | 59,477 |
| 2024-07-18 | 66.200 | 66.400 | 65.900 | 65.900 | 59.618 | 25,197 |
| 2024-07-17 | 67.000 | 67.000 | 66.400 | 66.400 | 60.070 | 57,002 |
| 2024-07-16 | 66.900 | 67.100 | 66.500 | 66.700 | 60.342 | 42,000 |
| 2024-07-15 | 67.000 | 67.000 | 66.600 | 66.800 | 60.432 | 49,049 |
| 2024-07-12 | 67.100 | 67.100 | 66.100 | 66.900 | 60.523 | 46,118 |
| 2024-07-11 | 68.800 | 68.800 | 66.000 | 66.900 | 60.523 | 72,043 |
| 2024-07-10 | 68.500 | 68.600 | 68.500 | 68.600 | 62.061 | 3,000 |
| 2024-07-09 | 69.400 | 69.400 | 68.500 | 69.100 | 62.513 | 25,000 |
| 2024-07-08 | 69.700 | 69.700 | 68.800 | 69.300 | 62.694 | 41,000 |
| 2024-07-05 | 70.000 | 70.000 | 69.400 | 69.400 | 62.784 | 22,006 |
| 2024-07-04 | 68.100 | 69.900 | 68.100 | 69.600 | 62.965 | 66,220 |
| 2024-07-03 | 67.800 | 68.100 | 67.100 | 68.100 | 61.608 | 27,000 |
| 2024-07-02 | 67.200 | 67.800 | 67.000 | 67.800 | 61.337 | 38,000 |
| 2024-07-01 | 68.000 | 68.000 | 66.500 | 67.800 | 61.337 | 110,002 |
| 2024-06-28 | 66.900 | 68.600 | 65.900 | 68.000 | 61.518 | 206,013 |
| 2024-06-27 | 67.946 | 67.946 | 66.511 | 66.989 | 60.604 | 127,692 |
| 2024-06-26 | 68.329 | 71.774 | 67.755 | 67.755 | 61.296 | 102,416 |
| 2024-06-25 | 69.478 | 69.478 | 68.138 | 68.521 | 61.989 | 50,162 |
| 2024-06-24 | 69.669 | 69.860 | 69.191 | 69.478 | 62.855 | 15,057 |
| 2024-06-21 | 69.860 | 70.148 | 69.573 | 69.669 | 63.028 | 15,678 |
| 2024-06-20 | 69.860 | 70.339 | 69.286 | 70.148 | 63.461 | 23,406 |
| 2024-06-19 | 69.286 | 69.669 | 68.999 | 69.669 | 63.028 | 17,022 |
| 2024-06-18 | 72.000 | 72.800 | 72.000 | 72.400 | 65.498 | 36,000 |
| 2024-06-17 | 71.500 | 73.000 | 71.300 | 71.800 | 64.956 | 80,001 |
| 2024-06-14 | 72.400 | 72.400 | 70.700 | 71.300 | 64.503 | 24,000 |
| 2024-06-13 | 71.400 | 71.400 | 70.700 | 71.100 | 64.322 | 26,117 |
| 2024-06-12 | 74.800 | 74.800 | 71.600 | 72.200 | 63.586 | 60,014 |
| 2024-06-11 | 74.200 | 74.200 | 73.000 | 73.000 | 64.291 | 28,172 |
| 2024-06-07 | 71.400 | 73.600 | 71.400 | 72.300 | 63.674 | 39,000 |
| 2024-06-06 | 71.200 | 75.000 | 71.200 | 71.400 | 62.881 | 175,070 |
| 2024-06-05 | 74.300 | 74.600 | 74.300 | 74.600 | 65.700 | 13,000 |
| 2024-06-04 | 74.800 | 74.800 | 74.200 | 74.200 | 65.347 | 18,000 |
| 2024-06-03 | 74.500 | 75.800 | 74.500 | 74.800 | 65.876 | 43,000 |
| 2024-05-31 | 74.000 | 74.600 | 74.000 | 74.500 | 65.612 | 11,325 |
| 2024-05-30 | 74.900 | 74.900 | 73.100 | 73.100 | 64.379 | 16,000 |
| 2024-05-29 | 73.300 | 73.700 | 73.200 | 73.300 | 64.555 | 7,000 |
| 2024-05-28 | 73.800 | 73.800 | 73.000 | 73.100 | 64.379 | 89,291 |
| 2024-05-27 | 74.000 | 74.500 | 73.500 | 73.500 | 64.731 | 56,000 |
| 2024-05-24 | 73.900 | 74.300 | 73.700 | 73.800 | 64.995 | 31,014 |
| 2024-05-23 | 77.500 | 77.500 | 73.900 | 73.900 | 65.083 | 209,041 |
| 2024-05-22 | 77.600 | 77.600 | 76.900 | 77.400 | 68.166 | 57,001 |
| 2024-05-21 | 77.400 | 77.600 | 77.400 | 77.600 | 68.342 | 24,000 |
| 2024-05-20 | 78.400 | 78.700 | 77.000 | 77.200 | 67.989 | 152,013 |
| 2024-05-17 | 78.100 | 78.200 | 77.700 | 78.100 | 68.782 | 51,000 |
| 2024-05-16 | 78.600 | 79.000 | 77.800 | 78.100 | 68.782 | 104,000 |
| 2024-05-15 | 78.700 | 79.000 | 78.600 | 78.600 | 69.222 | 37,035 |
| 2024-05-14 | 78.700 | 79.700 | 78.700 | 78.900 | 69.487 | 26,000 |
| 2024-05-13 | 79.800 | 79.800 | 77.300 | 78.700 | 69.311 | 106,000 |
| 2024-05-10 | 79.500 | 80.400 | 78.800 | 79.800 | 70.279 | 67,500 |
| 2024-05-09 | 80.300 | 80.500 | 78.800 | 80.000 | 70.455 | 96,000 |
| 2024-05-08 | 82.400 | 82.400 | 81.000 | 81.100 | 71.424 | 20,000 |
| 2024-05-07 | 82.500 | 82.500 | 80.900 | 81.700 | 71.953 | 48,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 6.0000 TWD |
| 2025-07-09 | 3.0000 TWD |
| 2024-06-13 | 1.9140 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.