Tri Ocean Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 82.500 | 82.500 | 80.900 | 81.700 | 71.953 | 48,000 |
| 2024-05-06 | 84.000 | 85.000 | 81.300 | 81.900 | 72.129 | 99,645 |
| 2024-05-03 | 84.400 | 84.400 | 82.000 | 82.000 | 72.217 | 95,098 |
| 2024-05-02 | 81.500 | 84.100 | 81.100 | 83.600 | 73.626 | 143,500 |
| 2024-04-30 | 80.500 | 81.200 | 80.200 | 81.000 | 71.336 | 24,000 |
| 2024-04-29 | 80.300 | 81.300 | 80.300 | 80.800 | 71.160 | 42,000 |
| 2024-04-26 | 82.800 | 84.700 | 80.300 | 80.300 | 70.720 | 72,077 |
| 2024-04-25 | 81.400 | 83.100 | 81.200 | 82.300 | 72.481 | 121,170 |
| 2024-04-24 | 79.400 | 81.500 | 79.000 | 81.400 | 71.688 | 88,275 |
| 2024-04-23 | 80.300 | 80.300 | 76.600 | 79.800 | 70.279 | 102,198 |
| 2024-04-22 | 79.000 | 81.500 | 79.000 | 79.800 | 70.279 | 154,001 |
| 2024-04-19 | 83.800 | 84.100 | 75.000 | 79.000 | 69.575 | 213,000 |
| 2024-04-18 | 76.700 | 83.000 | 76.700 | 81.200 | 71.512 | 312,020 |
| 2024-04-17 | 75.400 | 77.100 | 74.300 | 76.600 | 67.461 | 159,303 |
| 2024-04-16 | 73.900 | 75.000 | 71.500 | 74.500 | 65.612 | 93,000 |
| 2024-04-15 | 73.100 | 74.900 | 71.700 | 74.500 | 65.612 | 159,000 |
| 2024-04-12 | 73.500 | 73.500 | 72.100 | 72.200 | 63.586 | 79,000 |
| 2024-04-11 | 74.000 | 76.300 | 73.100 | 73.600 | 64.819 | 65,000 |
| 2024-04-10 | 77.000 | 77.000 | 72.800 | 73.000 | 64.291 | 129,010 |
| 2024-04-09 | 74.000 | 74.800 | 72.700 | 72.900 | 64.203 | 112,117 |
| 2024-04-08 | 71.200 | 73.300 | 71.200 | 72.500 | 63.850 | 86,000 |
| 2024-04-03 | 74.600 | 74.600 | 73.200 | 73.500 | 64.731 | 72,020 |
| 2024-04-02 | 72.100 | 77.000 | 72.100 | 74.600 | 65.700 | 210,568 |
| 2024-04-01 | 72.200 | 74.500 | 71.000 | 71.700 | 63.146 | 202,000 |
| 2024-03-29 | 71.700 | 72.800 | 71.700 | 72.000 | 63.410 | 50,000 |
| 2024-03-28 | 75.300 | 75.600 | 71.400 | 72.000 | 63.410 | 108,903 |
| 2024-03-27 | 78.000 | 78.000 | 75.500 | 75.600 | 66.580 | 25,003 |
| 2024-03-26 | 76.100 | 76.500 | 74.900 | 75.800 | 66.757 | 83,212 |
| 2024-03-25 | 77.000 | 78.400 | 76.100 | 76.100 | 67.021 | 35,200 |
| 2024-03-22 | 80.800 | 80.800 | 76.000 | 76.300 | 67.197 | 82,452 |
| 2024-03-21 | 78.800 | 78.800 | 75.900 | 76.400 | 67.285 | 199,003 |
| 2024-03-20 | 75.100 | 77.600 | 75.100 | 77.100 | 67.901 | 125,371 |
| 2024-03-19 | 73.400 | 75.400 | 73.400 | 74.600 | 65.700 | 93,201 |
| 2024-03-18 | 70.500 | 74.200 | 70.500 | 72.800 | 64.114 | 265,718 |
| 2024-03-15 | 68.000 | 72.500 | 68.000 | 71.000 | 62.529 | 180,150 |
| 2024-03-14 | 72.200 | 73.900 | 70.700 | 71.400 | 62.881 | 367,589 |
| 2024-03-13 | 80.500 | 80.600 | 75.500 | 76.800 | 67.637 | 199,087 |
| 2024-03-12 | 82.100 | 82.300 | 79.400 | 80.900 | 71.248 | 112,093 |
| 2024-03-11 | 80.400 | 83.100 | 80.400 | 82.200 | 72.393 | 94,580 |
| 2024-03-08 | 87.000 | 87.000 | 78.900 | 80.100 | 70.544 | 234,005 |
| 2024-03-07 | 86.100 | 87.500 | 85.000 | 85.600 | 75.387 | 270,235 |
| 2024-03-06 | 82.500 | 84.500 | 81.100 | 84.200 | 74.154 | 227,330 |
| 2024-03-05 | 79.200 | 81.600 | 78.700 | 80.900 | 71.248 | 282,243 |
| 2024-03-04 | 74.800 | 81.000 | 74.800 | 76.300 | 67.197 | 305,700 |
| 2024-03-01 | 72.500 | 74.900 | 72.500 | 73.700 | 64.907 | 199,125 |
| 2024-02-29 | 68.300 | 71.900 | 68.300 | 70.600 | 62.177 | 173,003 |
| 2024-02-27 | 69.200 | 69.500 | 68.300 | 68.300 | 60.151 | 70,001 |
| 2024-02-26 | 69.000 | 69.700 | 68.900 | 69.100 | 60.856 | 105,005 |
| 2024-02-23 | 68.800 | 68.900 | 68.500 | 68.600 | 60.416 | 37,104 |
| 2024-02-22 | 68.600 | 68.900 | 67.800 | 68.500 | 60.327 | 51,785 |
| 2024-02-21 | 68.700 | 69.400 | 67.000 | 68.500 | 60.327 | 93,003 |
| 2024-02-20 | 69.900 | 70.000 | 67.800 | 68.700 | 60.504 | 99,019 |
| 2024-02-19 | 69.200 | 72.500 | 68.600 | 69.600 | 61.296 | 308,000 |
| 2024-02-16 | 63.500 | 68.500 | 63.100 | 68.500 | 60.327 | 245,754 |
| 2024-02-15 | 63.000 | 64.400 | 63.000 | 63.600 | 56.012 | 70,000 |
| 2024-02-05 | 63.200 | 63.200 | 62.100 | 62.800 | 55.308 | 22,020 |
| 2024-02-02 | 62.700 | 63.700 | 62.700 | 63.300 | 55.748 | 42,000 |
| 2024-02-01 | 63.800 | 64.200 | 62.400 | 62.700 | 55.219 | 51,290 |
| 2024-01-31 | 62.800 | 62.900 | 61.400 | 62.900 | 55.396 | 71,185 |
| 2024-01-30 | 60.300 | 64.200 | 60.300 | 61.000 | 53.722 | 162,100 |
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.