Tri Ocean Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	94.000	94.300	93.300	93.300	87.114	6,000
2026-04-24	93.700	94.400	93.600	94.400	88.141	3,577
2026-04-23	94.200	95.200	92.700	95.000	88.702	59,000
2026-04-22	95.100	95.200	93.500	95.000	88.702	53,020
2026-04-21	94.500	98.000	94.500	96.400	90.009	83,011
2026-04-20	92.300	95.700	92.300	94.600	88.328	41,259
2026-04-17	95.500	95.500	95.000	95.400	89.075	7,002
2026-04-16	96.000	96.000	94.600	94.900	88.608	12,000
2026-04-15	95.500	96.400	94.900	95.400	89.075	27,000
2026-04-14	94.200	95.400	93.300	95.400	89.075	48,005
2026-04-13	95.000	96.000	95.000	95.100	88.795	34,002
2026-04-10	96.400	96.400	95.000	95.000	88.702	14,006
2026-04-09	96.100	96.900	96.000	96.400	90.009	19,000
2026-04-08	95.200	96.900	95.100	96.000	89.635	17,134
2026-04-07	95.000	95.100	95.000	95.100	88.795	4,115
2026-04-02	95.700	96.500	94.300	95.900	89.542	19,000
2026-04-01	96.500	97.000	94.600	95.700	89.355	22,589
2026-03-31	96.500	96.500	95.000	95.000	88.702	9,000
2026-03-30	95.100	95.800	95.100	95.700	89.355	15,002
2026-03-27	97.200	97.200	95.300	96.800	90.382	58,000
2026-03-26	95.500	96.000	95.500	95.800	89.449	10,000
2026-03-25	97.200	97.200	96.800	97.000	90.569	10,000
2026-03-24	95.000	96.800	94.800	96.700	90.289	14,001
2026-03-23	94.200	98.400	94.200	96.600	90.196	26,032
2026-03-20	95.500	97.300	95.500	96.200	89.822	145,000
2026-03-19	97.900	99.100	96.300	96.700	90.289	267,129
2026-03-18	93.900	96.000	93.500	95.900	89.542	180,000
2026-03-17	91.800	93.500	91.800	93.500	87.301	90,300
2026-03-16	91.800	92.200	91.500	92.000	85.901	189,010
2026-03-13	91.800	91.900	91.300	91.300	85.247	101,000
2026-03-12	91.300	91.800	91.300	91.600	85.527	25,916
2026-03-11	92.400	92.400	90.800	91.900	85.807	71,000
2026-03-10	90.400	92.100	90.300	91.100	85.060	95,075
2026-03-09	90.200	91.600	89.800	90.300	84.313	93,001
2026-03-06	90.700	90.800	89.100	90.200	84.220	8,000
2026-03-05	92.500	92.500	89.000	89.000	83.099	27,001
2026-03-04	89.000	91.000	88.900	89.500	83.566	24,001
2026-03-03	89.000	91.200	89.000	90.500	84.500	42,000
2026-03-02	85.800	90.400	85.800	88.900	83.006	36,000
2026-02-26	90.700	92.800	90.400	91.000	84.967	251,325
2026-02-25	89.900	90.400	89.500	90.400	84.407	15,290
2026-02-24	91.000	91.800	90.100	90.100	84.127	16,000
2026-02-23	90.400	91.600	90.200	90.600	84.593	30,000
2026-02-11	90.600	91.300	90.200	90.400	84.407	97,008
2026-02-10	91.200	91.200	90.600	90.600	84.593	4,000
2026-02-09	90.100	91.700	90.100	91.200	85.154	72,007
2026-02-06	89.600	90.800	89.600	90.000	84.033	14,001
2026-02-05	89.500	90.100	89.500	89.600	83.660	43,000
2026-02-04	88.400	89.100	88.400	89.100	83.193	18,002
2026-02-03	87.600	89.800	87.600	87.600	81.792	3,000
2026-02-02	87.100	87.200	86.700	87.200	81.419	36,166
2026-01-30	86.500	86.900	86.500	86.900	81.139	10,000
2026-01-29	87.500	87.500	87.200	87.200	81.419	5,000
2026-01-28	87.200	87.500	87.000	87.500	81.699	38,000
2026-01-27	87.300	87.300	86.700	87.200	81.419	18,150
2026-01-26	87.500	87.500	87.000	87.000	81.232	17,000
2026-01-23	87.000	88.300	86.900	88.300	82.446	7,226
2026-01-22	87.100	88.500	86.700	88.500	82.633	33,169
2026-01-21	87.600	88.000	87.000	87.900	82.072	16,000
2026-01-20	88.000	90.800	85.000	87.600	81.792	161,001

← NewerPage 3 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.