Tri Ocean Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	29.400	29.450	28.250	28.250	24.880	89,741
2023-05-10	29.200	29.450	29.200	29.450	25.936	118,381
2023-05-09	26.800	26.800	26.800	26.800	23.603	1,650
2023-05-08	27.150	27.150	26.750	26.750	23.559	9,000
2023-05-05	26.950	26.950	26.750	26.750	23.559	74,000
2023-05-04	27.000	27.100	26.850	26.900	23.691	23,001
2023-05-03	27.000	27.000	26.700	27.000	23.779	29,129
2023-05-02	28.400	28.400	26.900	27.000	23.779	18,090
2023-04-28	28.800	28.800	27.000	27.000	23.779	8,000
2023-04-27	29.050	29.050	27.000	27.000	23.779	8,000
2023-04-26	25.200	27.000	25.200	27.000	23.779	4,000
2023-04-25	26.150	26.150	26.100	26.100	22.986	3,001
2023-04-24	27.000	27.000	27.000	27.000	23.779	0
2023-04-21	27.500	27.500	27.000	27.000	23.779	7,000
2023-04-20	27.950	27.950	27.950	27.950	24.615	2,000
2023-04-19	27.900	27.900	26.850	26.850	23.647	9,775
2023-04-18	28.500	28.500	27.500	27.900	24.571	9,000
2023-04-17	28.500	28.500	28.500	28.500	25.100	5,871
2023-04-14	28.900	28.900	26.750	26.950	23.735	60,080
2023-04-13	28.900	28.900	28.900	28.900	25.452	2,000
2023-04-12	29.800	29.800	28.700	29.000	25.540	53,000
2023-04-11	29.800	29.900	29.800	29.800	26.245	5,421
2023-04-10	29.950	29.950	29.900	29.900	26.333	2,025
2023-04-07	31.700	31.700	29.600	30.000	26.421	40,072
2023-04-06	30.650	31.800	30.200	31.800	28.006	17,000
2023-03-31	33.450	33.450	33.200	33.250	29.283	5,018
2023-03-30	32.900	33.800	32.900	32.900	28.975	17,386
2023-03-29	32.000	32.950	32.000	32.950	29.019	25,043
2023-03-28	31.600	31.650	31.600	31.600	27.830	15,000
2023-03-27	32.250	32.500	31.500	31.600	27.830	7,018
2023-03-24	33.450	33.450	31.200	31.200	27.478	18,189
2023-03-23	32.000	32.000	31.200	31.200	27.478	27,000
2023-03-22	30.700	30.700	30.700	30.700	27.037	0
2023-03-21	30.700	30.700	30.700	30.700	27.037	0
2023-03-20	30.700	30.700	30.700	30.700	27.037	2,000
2023-03-17	30.550	30.800	30.550	30.700	27.037	14,030
2023-03-16	31.500	31.800	30.500	30.500	26.861	5,501
2023-03-15	31.200	31.200	31.200	31.200	27.478	1,319
2023-03-14	31.300	31.300	31.300	31.300	27.566	2,155
2023-03-13	28.850	28.850	28.850	28.850	25.408	0
2023-03-10	30.100	30.100	28.800	28.850	25.408	9,011
2023-03-09	30.000	30.000	30.000	30.000	26.421	6,003
2023-03-08	31.900	31.950	30.250	30.250	26.641	8,000
2023-03-07	31.800	31.800	31.800	31.800	28.006	1,097
2023-03-06	31.900	31.900	31.350	31.350	27.610	3,033
2023-03-03	30.000	30.000	29.800	29.900	26.333	14,906
2023-03-02	30.000	30.000	29.700	30.000	26.421	4,680
2023-03-01	29.900	30.000	29.900	29.950	26.377	4,003
2023-02-24	30.250	30.250	29.750	29.750	26.201	16,115
2023-02-23	30.000	30.550	30.000	30.250	26.641	19,531
2023-02-22	30.000	30.050	29.950	30.050	26.465	7,033
2023-02-21	27.750	32.450	27.750	30.000	26.421	31,031
2023-02-20	29.100	29.500	29.100	29.500	25.980	6,002
2023-02-17	28.550	29.900	28.550	29.100	25.628	25,242
2023-02-16	29.700	29.700	28.500	28.550	25.144	68,657
2023-02-15	27.150	27.300	27.000	27.000	23.779	6,071
2023-02-14	25.650	27.500	25.650	25.700	22.634	4,057
2023-02-13	25.500	25.600	24.650	25.600	22.546	4,066
2023-02-10	25.950	25.950	25.550	25.550	22.502	12,311
2023-02-09	25.250	25.500	25.250	25.500	22.458	2,655

← NewerPage 15 of 21 · 1,221 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.