Tri Ocean Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	17.150	17.400	17.000	17.400	15.324	19,872
2022-08-08	17.800	17.800	17.100	17.100	15.060	63,001
2022-08-05	17.000	17.400	16.750	17.300	15.236	29,232
2022-08-04	18.700	19.800	17.000	17.000	14.972	81,001
2022-08-03	18.300	18.450	18.300	18.400	16.205	22,290
2022-08-02	17.400	17.800	17.200	17.350	15.280	43,100
2022-08-01	17.400	17.450	17.200	17.200	15.148	68,060
2022-07-29	16.950	17.150	16.550	17.150	15.104	20,000
2022-07-28	18.050	18.650	16.850	17.000	14.972	87,033
2022-07-27	18.800	18.800	18.150	18.700	16.469	23,001
2022-07-26	18.750	19.350	18.500	18.950	16.689	35,061
2022-07-25	19.900	20.550	18.500	20.000	17.614	99,005
2022-07-22	23.000	23.000	20.550	20.550	18.098	11,132
2022-07-21	22.950	22.950	22.600	22.750	20.036	4,000
2022-07-20	22.300	22.300	22.300	22.300	19.639	3,000
2022-07-19	21.700	21.700	21.700	21.700	19.111	2,000
2022-07-18	21.400	21.400	21.400	21.400	18.847	2,000
2022-07-15	19.950	20.900	19.900	20.900	18.407	19,026
2022-07-14	21.600	22.200	20.700	20.800	18.318	35,050
2022-07-13	24.400	24.400	21.500	23.000	20.256	44,050
2022-07-12	23.500	23.850	23.500	23.850	21.005	4,000
2022-07-11	22.750	23.700	22.700	23.600	20.784	12,001
2022-07-08	23.250	23.650	22.850	23.500	20.696	11,128
2022-07-07	23.950	23.950	23.950	23.950	21.093	1,100
2022-07-06	23.450	23.900	22.150	23.900	21.049	12,012
2022-07-05	22.550	23.450	22.550	23.450	20.652	3,000
2022-07-04	23.900	24.350	22.350	23.150	20.388	27,592
2022-07-01	25.300	25.300	22.900	23.950	21.093	12,000
2022-06-30	24.300	25.350	24.300	25.300	22.282	31,733
2022-06-29	24.300	25.150	24.300	25.100	22.105	11,355
2022-06-28	24.350	24.950	24.300	24.300	21.401	21,000
2022-06-27	24.650	24.650	24.350	24.350	21.445	15,000
2022-06-24	22.950	23.750	22.950	23.700	20.872	13,000
2022-06-23	22.100	23.600	22.050	22.950	20.212	17,004
2022-06-22	22.200	23.150	22.200	22.900	20.168	9,251
2022-06-21	23.400	23.750	22.350	23.000	20.256	19,587
2022-06-20	24.950	24.950	23.000	24.200	21.313	24,000
2022-06-17	24.400	25.250	24.000	25.000	22.017	72,866
2022-06-16	23.450	25.350	22.800	25.250	22.238	27,380
2022-06-15	24.950	26.050	23.850	25.300	22.282	23,521
2022-06-14	25.300	26.300	24.550	25.550	22.502	43,229
2022-06-13	29.350	29.350	25.450	27.200	23.955	43,001
2022-06-10	26.950	28.900	26.950	28.250	24.880	35,019
2022-06-09	26.450	26.750	26.450	26.750	23.559	4,648
2022-06-08	23.600	26.850	23.250	26.500	23.338	37,290
2022-06-07	24.500	24.500	23.300	24.450	21.533	13,000
2022-06-06	24.400	25.200	24.400	24.550	21.621	4,034
2022-06-02	25.000	26.200	25.000	26.200	23.074	16,000
2022-06-01	28.600	28.850	25.000	27.100	23.867	29,120
2022-05-31	26.050	27.800	26.000	27.750	24.439	8,000
2022-05-30	28.300	28.950	25.700	26.950	23.735	32,007
2022-05-27	28.350	28.350	28.350	28.350	24.968	1,290
2022-05-26	28.300	28.300	27.650	27.650	24.351	11,000
2022-05-25	25.300	26.800	25.200	26.800	23.603	5,005
2022-05-24	24.200	27.200	22.450	27.150	23.911	48,043
2022-05-23	25.350	25.350	24.100	24.850	21.885	9,064
2022-05-20	27.400	27.400	25.550	25.550	22.502	7,000
2022-05-19	29.850	29.850	27.200	27.200	23.955	17,190
2022-05-18	30.700	30.700	27.100	30.200	26.597	34,704
2022-05-17	29.500	30.400	29.500	30.000	26.421	47,870

← NewerPage 18 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.