Tri Ocean Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	29.100	29.100	27.550	27.550	24.263	18,005
2022-02-14	29.100	29.100	29.100	29.100	25.628	4,186
2022-02-11	30.500	30.500	30.500	30.500	26.861	0
2022-02-10	29.600	30.500	29.600	30.500	26.861	3,010
2022-02-09	31.000	31.100	29.700	29.700	26.157	7,047
2022-02-08	31.100	31.100	31.100	31.100	27.390	1,029
2022-02-07	33.500	33.500	33.500	33.500	29.503	0
2022-01-26	33.500	33.500	33.500	33.500	29.503	6,290
2022-01-25	33.700	33.700	33.700	33.700	29.679	0
2022-01-24	33.650	33.750	33.650	33.700	29.679	5,010
2022-01-21	34.000	34.000	34.000	34.000	29.944	0
2022-01-20	32.500	34.000	32.500	34.000	29.944	2,000
2022-01-19	34.000	34.000	34.000	34.000	29.944	0
2022-01-18	33.500	34.000	33.500	34.000	29.944	3,003
2022-01-17	34.700	34.700	34.700	34.700	30.560	0
2022-01-14	34.950	34.950	34.700	34.700	30.560	4,155
2022-01-13	35.050	35.050	35.050	35.050	30.868	0
2022-01-12	35.050	35.050	35.050	35.050	30.868	1,002
2022-01-11	33.950	33.950	33.900	33.950	29.900	3,000
2022-01-10	34.000	34.000	34.000	34.000	29.944	0
2022-01-07	34.000	34.000	34.000	34.000	29.944	0
2022-01-06	34.750	35.000	33.800	34.000	29.944	16,481
2022-01-05	35.700	35.700	34.700	34.700	30.560	18,743
2022-01-04	33.350	33.350	33.250	33.250	29.283	2,011
2022-01-03	32.500	32.500	32.500	32.500	28.623	0
2021-12-30	32.500	33.350	32.000	32.500	28.623	22,000
2021-12-29	31.900	31.900	31.900	31.900	28.094	1,000
2021-12-28	30.100	31.700	30.100	31.700	27.918	9,999
2021-12-27	31.100	31.500	31.100	31.500	27.742	2,420
2021-12-24	31.100	31.100	31.100	31.100	27.390	0
2021-12-23	31.100	31.100	31.100	31.100	27.390	1,000
2021-12-22	30.100	31.000	30.100	31.000	27.302	8,001
2021-12-21	32.350	32.350	30.100	30.100	26.509	3,002
2021-12-20	31.000	32.250	31.000	32.250	28.402	4,702
2021-12-17	30.450	31.000	29.700	29.700	26.157	16,446
2021-12-16	30.400	30.400	30.400	30.400	26.773	1,309
2021-12-15	29.050	29.650	29.050	29.650	26.113	4,003
2021-12-14	27.450	29.700	27.450	29.700	26.157	8,451
2021-12-13	32.500	32.500	29.250	29.300	25.804	62,290
2021-12-10	31.650	32.500	31.650	32.500	28.623	3,711
2021-12-09	33.550	33.550	33.550	33.550	29.547	0
2021-12-08	33.550	33.550	33.550	33.550	29.547	1,197
2021-12-07	32.350	33.700	32.350	33.550	29.547	8,455
2021-12-06	33.000	33.600	33.000	33.550	29.547	6,742
2021-12-03	32.350	32.350	32.150	32.150	28.314	3,549
2021-12-02	33.550	33.550	33.200	33.300	29.327	4,006
2021-12-01	33.350	33.350	33.000	33.000	29.063	3,306
2021-11-30	35.200	35.200	32.300	32.400	28.534	10,293
2021-11-29	35.300	35.350	35.200	35.200	31.000	13,002
2021-11-26	35.650	35.650	35.650	35.650	31.397	0
2021-11-25	35.450	35.650	35.450	35.650	31.397	8,284
2021-11-24	35.500	35.500	35.500	35.500	31.265	2,007
2021-11-23	35.000	35.000	35.000	35.000	30.824	3,000
2021-11-22	34.000	35.000	34.000	35.000	30.824	13,000
2021-11-19	36.600	36.600	35.000	35.000	30.824	6,645
2021-11-18	35.500	35.500	35.500	35.500	31.265	2,008
2021-11-17	36.000	36.000	35.500	35.900	31.617	6,002
2021-11-16	35.850	35.850	35.850	35.850	31.573	7,220
2021-11-15	36.300	36.300	36.300	36.300	31.969	0
2021-11-12	36.300	36.300	36.300	36.300	31.969	1,011

← NewerPage 20 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.