Tri Ocean Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	61.200	61.200	60.300	60.300	53.106	39,010
2024-01-25	59.800	61.600	59.800	60.300	53.106	66,280
2024-01-24	59.600	60.300	59.600	59.800	52.665	19,000
2024-01-23	59.600	60.100	59.300	60.000	52.842	60,803
2024-01-22	61.500	61.600	58.600	59.500	52.401	74,002
2024-01-19	62.500	62.500	61.500	61.700	54.339	21,014
2024-01-18	62.300	63.400	61.500	61.500	54.163	101,000
2024-01-17	62.900	64.600	61.300	61.700	54.339	247,100
2024-01-16	60.700	63.700	60.400	61.500	54.163	213,186
2024-01-15	61.100	62.100	60.100	60.100	52.930	31,200
2024-01-12	61.500	61.500	59.400	60.100	52.930	26,000
2024-01-11	63.800	64.800	60.500	60.500	53.282	112,115
2024-01-10	60.200	60.200	59.300	59.900	52.754	35,050
2024-01-09	60.700	60.900	59.300	60.700	53.458	15,000
2024-01-08	59.900	61.700	59.000	60.900	53.634	60,000
2024-01-05	58.500	59.900	56.000	59.000	51.961	300,000
2024-01-04	58.600	60.400	58.600	59.400	52.313	36,000
2024-01-03	59.000	60.700	59.000	60.300	53.106	33,000
2024-01-02	61.600	62.000	58.100	59.700	52.577	142,000
2023-12-29	63.300	63.300	61.600	61.600	54.251	42,018
2023-12-28	62.600	63.800	62.600	63.500	55.924	23,582
2023-12-27	63.600	64.900	63.100	63.100	55.572	15,000
2023-12-26	62.500	63.500	62.500	62.900	55.396	37,711
2023-12-25	67.800	67.800	62.000	62.500	55.043	150,050
2023-12-22	65.500	68.000	65.500	66.400	58.478	59,000
2023-12-21	65.500	65.800	64.800	64.900	57.157	43,000
2023-12-20	67.100	67.300	65.500	65.800	57.950	86,000
2023-12-19	67.400	71.000	66.800	66.900	58.918	173,405
2023-12-18	66.000	71.500	66.000	67.600	59.535	146,903
2023-12-15	66.500	67.400	66.000	66.400	58.478	47,153
2023-12-14	66.200	67.500	64.100	66.100	58.214	105,000
2023-12-13	65.100	68.000	65.100	66.000	58.126	87,743
2023-12-12	63.500	65.400	63.100	65.100	57.333	68,290
2023-12-11	64.200	64.900	63.300	63.600	56.012	91,000
2023-12-08	65.000	65.800	64.500	65.000	57.245	95,000
2023-12-07	65.000	68.200	65.000	65.000	57.245	147,000
2023-12-06	64.800	66.500	63.500	65.100	57.333	251,500
2023-12-05	69.900	72.100	64.000	64.800	57.069	668,340
2023-12-04	66.100	68.000	61.900	67.100	59.095	742,324
2023-12-01	56.500	62.000	56.500	62.000	54.603	328,435
2023-11-30	58.000	59.700	56.000	56.400	49.671	218,116
2023-11-29	54.100	58.500	53.900	57.500	50.640	387,327
2023-11-28	52.700	53.800	52.600	53.400	47.029	64,158
2023-11-27	52.300	53.000	52.300	52.600	46.324	17,163
2023-11-24	51.200	53.000	51.200	52.300	46.060	66,000
2023-11-23	50.100	51.400	50.100	51.200	45.091	49,265
2023-11-22	51.300	51.300	49.800	50.200	44.211	95,355
2023-11-21	52.700	52.700	50.700	52.000	45.796	80,000
2023-11-20	53.000	54.000	52.700	52.700	46.413	80,202
2023-11-17	52.900	53.700	52.900	53.000	46.677	38,000
2023-11-16	53.300	53.400	52.600	52.900	46.589	27,250
2023-11-15	52.800	53.900	52.400	52.400	46.148	84,296
2023-11-14	53.700	54.500	52.500	52.700	46.413	107,110
2023-11-13	55.300	55.300	52.000	52.700	46.413	165,000
2023-11-10	53.000	55.800	52.700	53.100	46.765	151,792
2023-11-09	54.500	57.200	52.000	52.800	46.501	322,774
2023-11-08	58.600	61.000	52.500	54.000	47.557	765,689
2023-11-07	51.700	56.600	51.700	56.600	49.847	362,322
2023-11-06	50.500	53.300	50.100	51.500	45.356	231,290
2023-11-03	49.400	51.200	49.200	50.100	44.123	227,612

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.