Tri Ocean Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	90.000	90.000	88.900	89.200	83.286	9,001
2026-01-16	91.000	92.700	88.400	89.900	83.940	35,015
2026-01-15	90.000	90.000	88.500	89.100	83.193	17,648
2026-01-14	88.600	90.300	88.600	89.200	83.286	20,012
2026-01-13	88.100	88.500	88.100	88.300	82.446	4,000
2026-01-12	90.200	90.200	88.100	88.100	82.259	19,018
2026-01-09	90.000	90.800	88.600	90.100	84.127	139,200
2026-01-08	87.800	90.700	87.600	89.200	83.286	173,000
2026-01-07	87.600	87.900	87.500	87.600	81.792	40,000
2026-01-06	87.500	88.800	87.500	87.800	81.979	42,012
2026-01-05	88.300	89.800	87.700	87.800	81.979	39,000
2026-01-02	88.000	88.100	87.500	88.100	82.259	27,000
2025-12-31	87.800	88.000	87.500	88.000	82.166	18,000
2025-12-30	88.300	88.300	87.700	87.800	81.979	53,005
2025-12-29	88.500	88.600	88.200	88.300	82.446	40,010
2025-12-26	88.500	89.000	88.500	88.600	82.726	79,016
2025-12-24	89.100	89.100	88.600	88.800	82.913	47,000
2025-12-23	89.200	89.300	89.100	89.100	83.193	14,000
2025-12-22	89.900	89.900	89.200	89.200	83.286	22,924
2025-12-19	89.800	89.800	89.200	89.200	83.286	30,012
2025-12-18	89.800	89.800	89.100	89.300	83.380	107,062
2025-12-17	89.800	90.000	89.500	89.700	83.753	24,060
2025-12-16	89.500	90.000	89.500	89.800	83.846	27,000
2025-12-15	89.600	90.200	89.600	90.000	84.033	61,000
2025-12-12	90.200	90.300	90.000	90.100	84.127	42,066
2025-12-11	91.700	91.700	90.200	90.200	84.220	45,192
2025-12-10	90.500	91.000	90.500	90.500	84.500	26,000
2025-12-09	90.800	91.200	90.800	91.200	85.154	25,000
2025-12-08	91.000	91.000	90.500	90.700	84.687	25,121
2025-12-05	90.800	91.000	90.700	90.700	84.687	10,000
2025-12-04	93.800	93.800	90.800	90.800	84.780	11,811
2025-12-03	95.000	95.000	90.900	90.900	84.874	27,001
2025-12-02	92.800	92.800	91.100	91.100	85.060	24,000
2025-12-01	91.700	91.700	91.000	91.000	84.967	30,033
2025-11-28	91.800	91.900	91.700	91.700	85.620	33,780
2025-11-27	91.500	91.800	91.500	91.800	85.714	32,355
2025-11-26	91.300	92.300	91.300	91.300	85.247	59,000
2025-11-25	90.900	91.100	90.900	91.100	85.060	3,000
2025-11-24	93.000	93.600	90.900	91.400	85.340	35,000
2025-11-21	90.400	90.700	90.300	90.700	84.687	7,000
2025-11-20	91.800	91.800	91.000	91.600	85.527	6,000
2025-11-19	90.300	91.800	90.200	91.800	85.714	12,150
2025-11-18	91.000	91.000	90.500	90.900	84.874	39,000
2025-11-17	90.100	91.300	90.100	90.900	84.874	6,000
2025-11-14	90.900	92.000	90.700	91.600	85.527	45,162
2025-11-13	91.300	91.900	91.200	91.300	85.247	10,172
2025-11-12	90.300	92.500	90.200	92.500	86.367	38,030
2025-11-11	90.900	91.000	90.400	91.000	84.967	19,032
2025-11-10	90.100	90.200	90.100	90.200	84.220	5,000
2025-11-07	90.300	90.600	90.200	90.600	84.593	15,000
2025-11-06	90.300	90.700	90.200	90.700	84.687	10,000
2025-11-05	90.500	91.200	90.300	90.300	84.313	14,000
2025-11-04	92.000	92.900	90.500	90.500	84.500	10,000
2025-11-03	90.200	91.500	90.100	91.500	85.434	15,005
2025-10-31	90.100	91.400	90.100	91.400	85.340	109,372
2025-10-30	90.700	91.300	90.500	90.500	84.500	37,000
2025-10-29	91.200	91.500	90.700	90.700	84.687	18,000
2025-10-28	91.800	91.900	90.500	90.600	84.593	39,613
2025-10-27	91.400	91.800	91.400	91.400	85.340	9,000
2025-10-23	91.900	91.900	90.600	91.400	85.340	8,000

← NewerPage 4 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.