Tri Ocean Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	24.850	24.900	24.250	24.450	21.533	14,203
2023-02-07	25.100	25.200	24.900	24.900	21.929	16,063
2023-02-06	22.950	25.050	22.950	25.050	22.061	34,003
2023-02-03	23.850	23.850	22.750	22.800	20.080	24,000
2023-02-02	23.800	23.800	23.800	23.800	20.961	3,000
2023-02-01	24.050	24.050	23.800	23.800	20.961	18,022
2023-01-31	24.100	24.100	24.100	24.100	21.225	2,001
2023-01-30	25.000	25.000	24.500	24.500	21.577	10,576
2023-01-17	25.250	25.300	25.250	25.250	22.238	4,332
2023-01-16	27.400	27.400	27.400	27.400	24.131	1,000
2023-01-13	25.750	25.750	25.600	25.650	22.590	51,015
2023-01-12	25.850	25.850	25.600	25.600	22.546	23,589
2023-01-11	26.000	26.000	23.450	25.500	22.458	25,541
2023-01-10	23.100	23.650	23.100	23.650	20.828	12,000
2023-01-09	23.800	23.800	22.950	23.100	20.344	17,012
2023-01-06	22.850	22.850	22.850	22.850	20.124	2,134
2023-01-05	22.600	22.850	22.550	22.850	20.124	9,002
2023-01-04	22.450	22.850	22.450	22.850	20.124	12,562
2023-01-03	22.950	22.950	22.450	22.450	19.772	6,294
2022-12-30	22.450	22.450	22.350	22.400	19.728	4,006
2022-12-29	22.150	22.150	21.750	21.750	19.155	6,006
2022-12-28	21.550	22.050	21.550	21.750	19.155	12,000
2022-12-27	22.000	22.300	21.600	21.800	19.199	11,085
2022-12-26	20.800	21.850	20.800	21.850	19.243	2,025
2022-12-23	22.250	22.400	21.550	21.550	18.979	5,464
2022-12-22	22.850	22.850	21.500	21.500	18.935	6,001
2022-12-21	21.050	22.500	20.550	22.500	19.816	3,000
2022-12-20	21.650	21.650	21.500	21.500	18.935	7,107
2022-12-19	22.650	22.950	22.000	22.000	19.375	13,370
2022-12-16	21.700	22.650	21.550	22.650	19.948	8,009
2022-12-15	22.950	22.950	22.000	22.450	19.772	9,088
2022-12-14	22.200	22.200	22.200	22.200	19.551	2,040
2022-12-13	22.850	22.850	22.200	22.200	19.551	8,620
2022-12-12	22.800	22.800	22.200	22.200	19.551	7,000
2022-12-09	22.250	22.900	22.000	22.000	19.375	7,050
2022-12-08	21.650	23.150	21.500	21.500	18.935	20,603
2022-12-07	20.950	21.200	20.950	21.200	18.671	2,001
2022-12-06	21.000	21.700	20.650	21.700	19.111	7,000
2022-12-05	22.500	22.950	22.500	22.700	19.992	3,000
2022-12-02	21.750	21.750	21.750	21.750	19.155	1,294
2022-12-01	22.000	22.700	21.450	21.450	18.891	16,808
2022-11-30	21.550	21.550	21.400	21.450	18.891	4,071
2022-11-29	21.200	21.650	21.200	21.650	19.067	2,012
2022-11-28	20.500	20.500	20.500	20.500	18.054	0
2022-11-25	21.050	21.050	20.500	20.500	18.054	12,000
2022-11-24	21.800	21.800	20.500	21.700	19.111	3,032
2022-11-23	21.800	22.350	21.800	22.350	19.684	4,051
2022-11-22	20.800	21.950	20.800	21.950	19.331	5,017
2022-11-21	20.700	20.700	19.800	20.450	18.010	3,003
2022-11-18	20.000	20.000	20.000	20.000	17.614	0
2022-11-17	19.200	21.250	19.200	20.000	17.614	5,040
2022-11-16	20.800	20.800	20.800	20.800	18.318	0
2022-11-15	19.500	20.800	19.050	20.800	18.318	3,000
2022-11-14	21.950	22.000	20.000	20.000	17.614	6,162
2022-11-11	20.000	22.000	20.000	21.850	19.243	7,017
2022-11-10	19.000	20.200	18.700	20.200	17.790	10,807
2022-11-09	18.400	18.400	18.400	18.400	16.205	0
2022-11-08	18.600	18.600	18.400	18.400	16.205	3,000
2022-11-07	18.450	18.900	18.450	18.900	16.645	2,000
2022-11-04	18.000	18.000	18.000	18.000	15.853	11,000

← NewerPage 16 of 21 · 1,216 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.