Tri Ocean Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	44.450	44.450	43.150	43.350	38.178	34,065
2023-08-04	43.300	45.650	43.300	43.500	38.310	86,451
2023-08-02	43.750	43.950	43.100	43.300	38.134	59,027
2023-08-01	43.800	43.800	43.200	43.750	38.530	43,905
2023-07-31	43.850	44.150	43.100	43.700	38.486	53,710
2023-07-28	43.900	44.800	43.100	43.850	38.618	56,000
2023-07-27	44.850	44.850	43.650	43.900	38.662	30,580
2023-07-26	42.550	45.150	42.500	43.750	38.530	90,001
2023-07-25	43.000	44.500	40.800	43.500	38.310	262,158
2023-07-24	44.900	48.400	42.800	43.300	38.134	675,258
2023-07-21	42.350	45.150	42.150	44.000	38.751	277,005
2023-07-20	42.300	43.750	42.150	42.850	37.738	29,451
2023-07-19	42.500	44.000	41.700	42.900	37.782	184,358
2023-07-18	41.700	45.550	41.500	42.500	37.429	227,029
2023-07-17	41.600	42.300	41.300	41.900	36.901	37,513
2023-07-14	41.350	42.800	41.300	41.600	36.637	74,973
2023-07-13	41.000	42.400	41.000	41.500	36.549	42,100
2023-07-12	41.950	41.950	40.550	40.950	36.064	73,097
2023-07-11	45.000	45.500	41.000	41.100	36.197	390,100
2023-07-10	39.650	44.350	39.500	43.700	38.486	464,171
2023-07-07	39.050	40.350	39.050	40.350	35.536	88,100
2023-07-06	39.500	39.650	37.300	39.050	34.391	105,000
2023-07-05	39.200	40.450	39.200	39.500	34.787	65,100
2023-07-04	41.050	41.750	39.500	39.800	35.052	158,097
2023-07-03	41.100	42.000	40.050	40.850	35.976	472,572
2023-06-30	40.450	41.050	39.000	41.050	36.152	496,477
2023-06-29	43.900	45.900	40.000	40.250	35.448	1,075,482
2023-06-28	39.650	41.850	39.600	41.850	36.857	731,753
2023-06-27	34.600	38.050	34.550	38.050	33.510	371,881
2023-06-26	35.750	37.800	34.300	34.600	30.472	240,136
2023-06-21	35.000	37.050	35.000	36.100	31.793	391,113
2023-06-20	37.100	37.100	34.500	34.850	30.692	305,793
2023-06-19	38.000	38.000	36.000	37.100	32.674	356,982
2023-06-16	39.700	41.900	38.500	38.550	33.951	420,169
2023-06-15	39.600	42.150	39.450	39.450	34.743	1,049,212
2023-06-14	37.150	38.350	36.500	38.350	33.775	276,645
2023-06-13	32.000	34.900	32.000	34.900	30.736	263,006
2023-06-12	31.600	31.750	31.500	31.750	27.962	20,423
2023-06-09	31.250	31.600	31.100	31.600	27.830	40,903
2023-06-08	31.400	31.500	31.350	31.500	27.742	15,000
2023-06-07	31.000	31.500	31.000	31.400	27.654	18,220
2023-06-06	30.600	31.250	30.600	31.250	27.522	9,363
2023-06-05	30.500	30.550	30.500	30.550	26.905	16,291
2023-06-02	30.550	31.100	30.500	30.500	26.861	134,258
2023-06-01	30.700	30.750	30.450	30.500	26.861	92,519
2023-05-31	29.750	31.400	29.750	30.700	27.037	106,500
2023-05-30	30.850	30.850	30.350	30.550	26.905	52,001
2023-05-29	30.400	30.850	30.400	30.850	27.169	22,596
2023-05-26	29.650	30.600	29.650	30.400	26.773	12,039
2023-05-25	30.350	31.400	30.350	30.400	26.773	94,300
2023-05-24	30.300	31.000	30.300	30.350	26.729	71,089
2023-05-23	31.400	31.400	30.250	31.000	27.302	82,300
2023-05-22	31.750	32.000	30.500	30.800	27.125	95,300
2023-05-19	31.700	31.750	31.000	31.350	27.610	100,458
2023-05-18	32.500	33.300	31.500	32.000	28.182	139,000
2023-05-17	32.000	33.700	32.000	33.300	29.327	199,290
2023-05-16	30.450	31.500	30.400	30.650	26.993	84,290
2023-05-15	28.500	31.300	28.500	30.400	26.773	87,000
2023-05-12	28.000	28.700	28.000	28.500	25.100	39,097
2023-05-11	29.400	29.450	28.250	28.250	24.880	89,741

← NewerPage 14 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.