Tri Ocean Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	91.900	91.900	90.600	91.400	85.340	8,000
2025-10-22	90.300	91.600	90.300	91.300	85.247	43,021
2025-10-21	90.300	90.500	89.800	89.900	83.940	162,000
2025-10-20	90.300	90.300	87.500	90.200	84.220	60,000
2025-10-17	90.700	91.000	89.500	90.300	84.313	108,002
2025-10-16	90.000	91.000	88.800	90.100	84.127	15,000
2025-10-15	91.000	91.500	90.000	90.000	84.033	14,000
2025-10-14	91.900	91.900	89.200	89.600	83.660	29,000
2025-10-13	90.000	90.800	89.500	90.000	84.033	22,000
2025-10-09	90.000	90.100	87.600	90.100	84.127	12,002
2025-10-08	87.900	88.700	85.900	88.700	82.819	30,324
2025-10-07	87.800	87.800	83.500	86.500	80.765	41,030
2025-10-03	89.300	89.300	87.300	87.300	81.512	88,005
2025-10-02	89.400	89.400	86.000	89.300	83.380	73,486
2025-10-01	91.400	91.400	89.300	89.400	83.473	102,013
2025-09-30	90.400	90.600	89.500	89.700	83.753	21,014
2025-09-29	90.600	90.600	90.600	90.600	84.593	0
2025-09-26	91.100	91.100	90.000	90.600	84.593	14,000
2025-09-25	90.500	91.300	90.500	91.100	85.060	5,500
2025-09-24	90.700	91.000	90.200	90.300	84.313	98,015
2025-09-23	91.000	91.000	90.700	90.800	84.780	70,110
2025-09-22	91.200	91.400	90.600	91.000	84.967	57,060
2025-09-19	90.900	91.400	90.900	91.200	85.154	42,002
2025-09-18	91.100	91.200	90.900	91.000	84.967	28,060
2025-09-17	91.200	91.600	91.000	91.100	85.060	31,000
2025-09-16	91.100	92.500	91.000	91.400	85.340	24,002
2025-09-15	91.200	91.400	91.100	91.100	85.060	7,102
2025-09-12	91.200	91.200	90.900	91.100	85.060	11,000
2025-09-11	91.300	91.500	91.200	91.200	85.154	34,041
2025-09-10	91.400	91.500	90.800	91.400	85.340	30,000
2025-09-09	91.000	91.000	90.500	90.500	84.500	34,753
2025-09-08	91.000	92.000	91.000	92.000	85.901	10,028
2025-09-05	91.500	91.500	90.500	91.300	85.247	16,000
2025-09-04	91.200	91.300	91.200	91.300	85.247	2,000
2025-09-03	91.800	91.800	90.300	91.400	85.340	17,000
2025-09-02	90.500	90.800	90.000	90.100	84.127	28,025
2025-09-01	90.500	90.500	89.900	90.300	84.313	19,000
2025-08-29	91.300	91.300	90.000	90.100	84.127	102,000
2025-08-28	91.500	92.000	91.200	91.300	85.247	15,000
2025-08-27	91.300	92.600	91.300	91.500	85.434	41,000
2025-08-26	91.300	92.000	91.300	91.700	85.620	12,405
2025-08-25	91.900	92.000	91.000	91.000	84.967	43,001
2025-08-22	91.900	93.300	91.800	91.800	85.714	16,000
2025-08-21	91.800	92.000	91.800	91.800	85.714	15,000
2025-08-20	93.800	93.800	90.600	91.500	85.434	108,020
2025-08-19	93.800	94.000	93.800	93.900	87.675	25,000
2025-08-18	94.000	94.800	93.800	94.100	87.861	26,008
2025-08-15	93.400	95.400	93.400	94.700	88.422	105,000
2025-08-14	93.200	95.200	93.200	93.600	87.395	55,000
2025-08-13	93.200	94.500	92.600	93.400	87.208	41,116
2025-08-12	92.300	93.500	92.300	92.700	86.554	30,000
2025-08-11	92.300	94.000	92.300	92.600	86.461	44,019
2025-08-08	92.500	93.900	90.400	92.100	85.994	93,002
2025-08-07	90.000	92.800	90.000	90.000	84.033	32,067
2025-08-06	90.100	90.500	90.000	90.000	84.033	46,010
2025-08-05	89.500	90.400	89.500	90.300	84.313	17,000
2025-08-04	90.400	90.600	90.300	90.300	84.313	11,034
2025-08-01	90.200	90.200	90.200	90.200	84.220	0
2025-07-31	90.700	90.700	90.100	90.200	84.220	27,131
2025-07-30	91.500	91.700	90.100	91.200	85.154	37,000

← NewerPage 5 of 21 · 1,216 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.