Tri Ocean Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	90.800	92.300	90.700	91.300	85.247	17,000
2025-07-28	91.800	93.400	91.200	91.700	85.620	43,000
2025-07-25	93.600	94.900	93.600	94.100	87.861	21,000
2025-07-24	92.100	94.900	92.100	94.000	87.768	44,120
2025-07-23	83.400	94.500	83.400	93.400	87.208	208,000
2025-07-22	92.400	92.800	86.800	86.900	81.139	104,001
2025-07-21	92.200	94.200	92.200	92.500	86.367	27,000
2025-07-18	91.100	93.200	91.100	92.300	86.181	29,060
2025-07-17	92.100	93.000	91.300	91.300	85.247	10,014
2025-07-16	92.500	94.000	92.500	92.500	86.367	66,000
2025-07-15	93.100	95.500	92.200	93.500	87.301	116,011
2025-07-14	95.300	95.300	94.100	94.100	87.861	22,000
2025-07-11	95.000	96.500	95.000	96.500	90.102	25,000
2025-07-10	97.000	97.000	95.100	96.000	89.635	38,000
2025-07-09	95.800	97.000	95.000	96.000	89.635	66,000
2025-07-08	96.500	98.000	94.000	96.500	87.301	78,811
2025-07-07	95.500	98.000	95.500	96.500	87.301	60,004
2025-07-04	95.000	96.000	94.000	95.000	85.944	47,000
2025-07-03	94.000	96.400	92.600	95.000	85.944	35,000
2025-07-02	95.500	95.500	93.700	95.400	86.306	66,000
2025-07-01	89.900	96.000	89.900	95.500	86.396	71,002
2025-06-30	92.900	92.900	90.600	91.500	82.778	11,002
2025-06-27	90.100	92.000	90.100	91.800	83.049	38,101
2025-06-26	90.400	92.200	88.100	91.800	83.049	59,002
2025-06-25	90.500	90.500	89.000	90.400	81.783	25,000
2025-06-24	91.600	91.600	89.800	90.500	81.873	30,000
2025-06-23	91.600	91.800	89.800	90.000	81.421	31,000
2025-06-20	91.800	93.100	89.500	91.800	83.049	82,000
2025-06-19	91.800	92.700	91.800	91.800	83.049	28,001
2025-06-18	93.300	93.300	92.300	92.800	83.954	45,000
2025-06-17	92.200	93.300	90.500	92.100	83.321	79,000
2025-06-16	98.600	98.600	91.600	92.100	83.321	86,000
2025-06-13	93.000	94.400	91.500	93.400	84.497	83,400
2025-06-12	93.400	94.600	91.800	93.000	84.135	114,005
2025-06-11	98.000	98.600	89.200	93.100	84.225	386,002
2025-06-10	98.900	100.00	98.500	98.600	89.201	64,000
2025-06-09	100.00	100.00	98.200	98.400	89.020	115,130
2025-06-06	100.50	101.00	99.300	99.800	90.287	118,069
2025-06-05	99.800	100.50	98.000	100.00	90.468	118,309
2025-06-04	101.50	103.00	99.200	99.900	90.377	62,050
2025-06-03	99.100	102.00	98.700	101.00	91.372	70,001
2025-06-02	97.700	99.700	97.500	98.800	89.382	88,002
2025-05-29	100.50	101.00	97.600	97.600	88.296	290,000
2025-05-28	102.00	102.00	100.00	100.00	90.468	92,005
2025-05-27	102.00	103.00	100.50	101.00	91.372	69,010
2025-05-26	102.50	102.50	100.00	101.50	91.825	95,420
2025-05-23	103.50	104.00	101.50	102.50	92.729	138,065
2025-05-22	106.00	106.00	103.00	103.50	93.634	65,007
2025-05-21	106.00	107.00	104.50	107.00	96.800	51,580
2025-05-20	103.00	107.50	102.50	106.00	95.896	120,010
2025-05-19	106.00	106.00	101.00	102.50	92.729	142,200
2025-05-16	103.00	110.00	103.00	107.00	96.800	550,213
2025-05-15	101.00	103.50	100.50	102.00	92.277	111,000
2025-05-14	103.50	103.50	99.500	100.00	90.468	101,020
2025-05-13	99.900	103.50	99.900	103.00	93.182	273,494
2025-05-12	96.500	99.200	96.000	98.500	89.111	59,015
2025-05-09	99.900	101.00	97.500	97.700	88.387	116,066
2025-05-08	100.50	100.50	99.000	99.900	90.377	72,000
2025-05-07	101.00	104.50	99.300	100.00	90.468	191,484
2025-05-06	100.00	101.00	98.500	98.700	89.291	72,160

← NewerPage 6 of 21 · 1,220 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.