Tri Ocean Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	48.150	50.000	47.000	49.350	43.462	214,601
2023-11-01	47.300	47.300	46.500	47.000	41.393	82,000
2023-10-31	48.000	48.000	46.800	47.250	41.613	79,290
2023-10-30	46.100	48.700	46.100	47.100	41.481	140,003
2023-10-27	45.500	49.350	45.450	45.850	40.380	167,292
2023-10-26	45.850	45.850	44.250	45.550	40.116	36,880
2023-10-25	43.500	48.450	43.500	45.050	39.675	508,000
2023-10-24	43.950	44.300	43.800	44.050	38.795	79,000
2023-10-23	44.100	44.500	43.800	43.800	38.574	98,070
2023-10-20	44.050	44.100	43.800	43.900	38.662	18,000
2023-10-19	44.000	44.100	43.700	43.750	38.530	24,200
2023-10-18	44.050	44.100	43.950	44.000	38.751	7,160
2023-10-17	44.450	44.450	43.800	44.050	38.795	31,400
2023-10-16	43.700	44.500	43.700	43.750	38.530	48,000
2023-10-13	43.300	44.450	43.300	43.700	38.486	25,000
2023-10-12	42.000	43.400	42.000	43.350	38.178	58,000
2023-10-11	43.650	43.650	43.050	43.050	37.914	15,000
2023-10-06	42.800	43.650	42.800	43.650	38.442	20,000
2023-10-05	43.500	43.800	42.750	42.750	37.650	17,000
2023-10-04	43.600	43.600	43.550	43.550	38.354	13,000
2023-10-03	42.300	43.650	42.200	43.600	38.398	21,002
2023-10-02	42.100	42.750	40.850	42.700	37.606	60,000
2023-09-28	42.250	42.850	41.050	41.900	36.901	31,000
2023-09-27	41.900	42.250	41.900	42.250	37.209	19,973
2023-09-26	42.000	42.100	41.050	41.900	36.901	29,200
2023-09-25	42.000	43.000	42.000	42.750	37.650	14,000
2023-09-22	43.450	43.450	41.600	43.000	37.870	29,351
2023-09-21	43.200	43.200	42.000	42.350	37.297	32,871
2023-09-20	42.750	43.600	42.750	43.450	38.266	13,161
2023-09-19	43.400	43.500	42.700	42.750	37.650	32,000
2023-09-18	43.200	44.150	43.200	43.400	38.222	27,001
2023-09-15	43.800	44.700	43.100	43.300	38.134	70,000
2023-09-14	42.450	43.650	42.450	43.200	38.046	37,058
2023-09-13	44.100	44.950	42.250	42.350	37.297	193,477
2023-09-12	44.200	45.050	44.100	44.100	38.839	47,292
2023-09-11	44.600	45.300	43.600	44.150	38.883	63,000
2023-09-08	44.650	44.700	44.600	44.600	39.279	11,674
2023-09-07	42.100	43.750	42.100	43.500	38.310	15,067
2023-09-06	43.000	43.000	42.200	42.300	37.253	19,000
2023-09-05	42.950	43.000	42.800	43.000	37.870	24,000
2023-09-04	42.800	42.900	42.750	42.900	37.782	3,000
2023-09-01	44.050	44.050	44.050	44.050	38.795	1,000
2023-08-31	42.600	42.750	42.600	42.750	37.650	6,000
2023-08-30	43.350	43.550	42.900	43.550	38.354	28,000
2023-08-29	43.100	43.600	42.300	43.400	38.222	44,097
2023-08-28	43.600	43.600	43.200	43.200	38.046	13,000
2023-08-25	44.700	44.700	43.300	44.200	38.927	12,050
2023-08-24	43.100	44.700	43.100	44.700	39.367	37,269
2023-08-23	42.900	43.500	42.900	43.500	38.310	9,001
2023-08-22	42.800	44.200	42.800	43.500	38.310	17,021
2023-08-21	44.100	46.000	42.900	42.900	37.782	212,178
2023-08-18	45.000	47.100	44.400	44.450	39.147	510,605
2023-08-17	41.500	45.650	41.500	45.650	40.204	1,176,134
2023-08-16	41.500	41.800	41.000	41.500	36.549	65,097
2023-08-15	42.000	42.350	41.100	41.100	36.197	61,005
2023-08-14	41.350	42.550	41.200	41.300	36.373	59,000
2023-08-11	40.450	41.800	40.450	40.700	35.844	39,000
2023-08-10	41.600	41.700	39.900	40.450	35.624	82,307
2023-08-09	43.800	43.800	41.500	42.100	37.077	83,001
2023-08-08	43.350	43.350	42.800	43.100	37.958	29,000

← NewerPage 13 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.