Tri Ocean Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	87.000	89.000	87.000	88.400	88.400	24,000
2026-07-21	87.500	89.500	87.500	88.400	88.400	44,000
2026-07-20	87.800	89.700	87.600	89.000	89.000	74,001
2026-07-17	88.100	90.000	88.100	88.700	88.700	192,000
2026-07-16	90.500	90.500	87.900	89.600	89.600	125,000
2026-07-15	87.500	90.800	87.500	90.500	90.500	44,456
2026-07-14	88.100	88.100	86.000	86.900	86.900	37,000
2026-07-13	86.800	87.800	86.000	86.800	86.800	41,000
2026-07-10	88.500	88.500	88.500	88.500	88.500	0
2026-07-09	87.000	88.500	87.000	88.500	88.500	30,000
2026-07-08	87.800	88.500	87.600	87.600	87.600	145,005
2026-07-07	87.900	88.200	87.500	88.000	88.000	38,000
2026-07-06	87.800	88.400	87.700	87.900	87.900	36,000
2026-07-03	87.400	87.600	86.400	87.600	87.600	33,340
2026-07-02	86.900	87.600	86.900	87.600	87.600	21,000
2026-07-01	88.600	88.600	86.500	87.400	87.400	35,001
2026-06-30	89.500	89.800	86.300	88.800	88.800	67,010
2026-06-29	84.500	89.900	82.300	89.900	89.900	76,292
2026-06-26	90.500	92.600	90.000	90.500	84.500	139,010
2026-06-25	89.400	90.100	88.800	90.000	84.033	41,000
2026-06-24	88.600	89.600	88.600	89.400	83.473	38,010
2026-06-23	89.900	89.900	89.000	89.000	83.099	18,174
2026-06-22	90.000	91.000	88.600	88.600	82.726	86,053
2026-06-18	91.100	91.100	89.000	91.000	84.967	94,000
2026-06-17	91.500	91.500	89.800	91.000	84.967	38,000
2026-06-16	91.000	91.000	88.200	90.900	84.874	47,000
2026-06-15	90.200	90.500	89.400	90.100	84.127	25,024
2026-06-12	90.000	90.400	89.000	90.400	84.407	16,322
2026-06-11	89.500	89.500	87.000	88.100	82.259	63,580
2026-06-10	88.600	89.100	88.500	88.900	83.006	133,033
2026-06-09	87.800	89.100	87.800	88.500	82.633	13,010
2026-06-08	89.900	89.900	89.000	89.100	83.193	7,000
2026-06-05	89.900	90.500	89.900	90.100	84.127	168,000
2026-06-04	90.500	91.000	90.000	91.000	84.967	70,003
2026-06-03	89.000	90.400	87.000	90.000	84.033	26,050
2026-06-02	90.000	90.500	90.000	90.000	84.033	11,000
2026-06-01	89.800	90.900	89.800	90.000	84.033	78,000
2026-05-29	89.600	91.000	89.100	90.000	84.033	42,000
2026-05-28	89.900	91.000	89.100	90.500	84.500	56,000
2026-05-27	89.900	90.000	89.500	89.500	83.566	9,000
2026-05-26	89.500	89.900	87.600	89.900	83.940	5,000
2026-05-25	89.700	90.000	89.000	89.500	83.566	18,000
2026-05-22	88.900	89.500	88.900	89.500	83.566	5,290
2026-05-21	88.800	88.800	88.800	88.800	82.913	0
2026-05-20	89.500	90.000	88.800	88.800	82.913	12,000
2026-05-19	88.500	88.500	88.500	88.500	82.633	5,000
2026-05-18	89.700	89.700	88.500	88.500	82.633	17,000
2026-05-15	89.600	89.600	89.600	89.600	83.660	4,007
2026-05-14	89.200	89.200	89.200	89.200	83.286	9,001
2026-05-13	90.400	90.500	89.100	89.100	83.193	10,000
2026-05-12	89.100	90.800	88.800	89.200	83.286	21,000
2026-05-11	90.000	90.900	89.400	90.900	84.874	12,002
2026-05-08	91.300	91.300	89.900	91.200	85.154	17,002
2026-05-07	91.000	91.400	90.500	91.300	85.247	35,217
2026-05-06	90.700	90.900	89.600	90.500	84.500	9,324
2026-05-05	89.000	90.000	89.000	90.000	84.033	9,000
2026-05-04	90.400	90.400	89.000	89.100	83.193	11,000
2026-04-30	89.900	90.700	89.300	89.300	83.380	29,002
2026-04-29	89.600	91.300	89.100	89.700	83.753	13,131
2026-04-28	93.500	93.500	91.300	91.300	85.247	10,109

← NewerPage 2 of 21 · 1,219 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.