Tri Ocean Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.200	17.300	16.500	17.300	15.236	35,001
2022-11-02	17.300	17.300	17.300	17.300	15.236	1,030
2022-11-01	17.300	17.300	17.300	17.300	15.236	1,628
2022-10-31	18.000	18.600	17.750	18.200	16.029	4,000
2022-10-28	17.800	18.150	17.650	17.650	15.544	31,903
2022-10-27	18.500	19.000	18.000	18.000	15.853	30,058
2022-10-26	19.950	19.950	18.200	19.600	17.262	7,020
2022-10-25	19.300	19.950	19.300	19.950	17.570	2,152
2022-10-24	20.450	20.450	20.300	20.300	17.878	3,000
2022-10-21	18.550	19.800	17.700	19.800	17.438	18,000
2022-10-20	19.200	19.200	19.200	19.200	16.909	1,000
2022-10-19	19.150	19.800	19.150	19.800	17.438	2,000
2022-10-18	19.000	19.800	18.950	19.800	17.438	4,000
2022-10-17	19.000	19.000	19.000	19.000	16.733	1,000
2022-10-14	18.300	18.300	18.300	18.300	16.117	1,000
2022-10-13	18.150	18.800	17.950	17.950	15.808	64,144
2022-10-12	19.800	20.000	19.800	19.900	17.526	5,000
2022-10-11	22.000	22.000	19.800	19.800	17.438	111,147
2022-10-07	22.000	22.000	22.000	22.000	19.375	1,000
2022-10-06	22.000	22.000	22.000	22.000	19.375	1,000
2022-10-05	22.000	22.000	22.000	22.000	19.375	1,000
2022-10-04	22.100	22.100	22.000	22.000	19.375	7,000
2022-10-03	22.000	22.000	22.000	22.000	19.375	1,903
2022-09-30	22.000	22.000	21.500	22.000	19.375	6,000
2022-09-29	22.500	22.500	21.500	22.000	19.375	10,000
2022-09-28	22.500	23.000	21.900	21.900	19.287	17,000
2022-09-27	23.000	23.000	23.000	23.000	20.256	0
2022-09-26	24.000	24.000	23.000	23.000	20.256	12,000
2022-09-23	24.000	24.000	23.000	23.600	20.784	11,000
2022-09-22	24.300	24.300	23.500	23.500	20.696	11,291
2022-09-21	23.950	24.000	23.800	23.800	20.961	23,000
2022-09-20	24.500	24.500	24.050	24.050	21.181	16,000
2022-09-19	24.750	24.800	24.700	24.700	21.753	4,000
2022-09-16	24.050	24.200	24.000	24.050	21.181	35,000
2022-09-15	24.700	25.050	23.650	24.400	21.489	30,010
2022-09-14	23.500	24.400	23.500	24.400	21.489	6,000
2022-09-13	25.500	25.500	24.150	24.150	21.269	13,452
2022-09-12	24.600	25.150	24.600	25.150	22.149	17,050
2022-09-08	25.200	25.350	25.000	25.000	22.017	22,000
2022-09-07	24.700	24.700	24.500	24.600	21.665	22,000
2022-09-06	24.900	24.900	24.250	24.600	21.665	15,290
2022-09-05	25.000	25.000	24.200	24.700	21.753	24,290
2022-09-02	25.500	25.500	24.300	24.300	21.401	56,123
2022-09-01	24.900	25.700	24.350	25.000	22.017	67,609
2022-08-31	24.700	24.750	24.400	24.750	21.797	41,000
2022-08-30	24.400	24.650	24.100	24.650	21.709	62,130
2022-08-29	24.550	24.650	23.600	24.600	21.665	58,031
2022-08-26	24.600	24.600	24.350	24.550	21.621	11,871
2022-08-25	23.950	24.500	23.950	24.350	21.445	25,451
2022-08-24	24.050	24.050	23.000	23.800	20.961	38,451
2022-08-23	21.800	23.000	21.800	22.900	20.168	32,225
2022-08-22	22.200	22.250	21.300	21.800	19.199	60,000
2022-08-19	18.150	20.250	18.150	20.250	17.834	24,000
2022-08-18	19.600	19.600	18.300	18.450	16.249	7,000
2022-08-17	18.250	18.600	18.000	18.500	16.293	8,000
2022-08-16	17.250	18.300	17.250	18.300	16.117	14,000
2022-08-15	18.800	18.800	18.100	18.100	15.941	24,857
2022-08-12	19.100	19.100	18.600	18.700	16.469	15,000
2022-08-11	18.250	18.250	17.250	18.000	15.853	13,403
2022-08-10	17.400	18.100	17.400	17.600	15.500	12,001

← NewerPage 17 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.