Tri Ocean Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 101.50 | 103.00 | 98.100 | 100.00 | 90.468 | 130,060 |
| 2025-05-02 | 101.50 | 102.00 | 99.500 | 100.00 | 90.468 | 122,200 |
| 2025-04-30 | 112.00 | 112.00 | 99.300 | 100.50 | 90.920 | 514,100 |
| 2025-04-29 | 103.50 | 109.50 | 103.00 | 109.00 | 98.610 | 476,451 |
| 2025-04-28 | 100.00 | 103.50 | 100.00 | 103.00 | 93.182 | 86,134 |
| 2025-04-25 | 102.00 | 102.00 | 96.200 | 99.800 | 90.287 | 242,308 |
| 2025-04-24 | 102.50 | 103.00 | 101.00 | 102.50 | 92.729 | 54,000 |
| 2025-04-23 | 104.00 | 104.00 | 102.50 | 102.50 | 92.729 | 119,000 |
| 2025-04-22 | 100.00 | 102.00 | 99.100 | 102.00 | 92.277 | 168,000 |
| 2025-04-21 | 105.00 | 107.00 | 99.000 | 101.50 | 91.825 | 358,002 |
| 2025-04-18 | 102.00 | 106.00 | 102.00 | 105.00 | 94.991 | 372,074 |
| 2025-04-17 | 101.50 | 105.00 | 100.50 | 101.50 | 91.825 | 425,387 |
| 2025-04-16 | 98.200 | 103.50 | 96.400 | 102.50 | 92.729 | 328,007 |
| 2025-04-15 | 96.700 | 106.00 | 96.200 | 98.000 | 88.658 | 684,151 |
| 2025-04-14 | 96.600 | 96.800 | 92.700 | 96.700 | 87.482 | 601,000 |
| 2025-04-11 | 96.900 | 98.000 | 93.700 | 96.600 | 87.392 | 482,005 |
| 2025-04-10 | 96.500 | 96.500 | 92.700 | 95.100 | 86.035 | 1,105,486 |
| 2025-04-09 | 91.000 | 91.000 | 81.900 | 87.800 | 79.430 | 190,015 |
| 2025-04-08 | 85.200 | 93.600 | 85.200 | 91.000 | 82.325 | 202,020 |
| 2025-04-07 | 88.700 | 88.700 | 88.700 | 88.700 | 80.245 | 17,000 |
| 2025-04-02 | 103.50 | 105.00 | 95.000 | 98.500 | 89.111 | 253,189 |
| 2025-04-01 | 99.800 | 105.00 | 98.800 | 103.50 | 93.634 | 232,163 |
| 2025-03-31 | 95.900 | 100.00 | 95.000 | 99.900 | 90.377 | 96,001 |
| 2025-03-28 | 100.00 | 101.50 | 98.100 | 99.800 | 90.287 | 136,180 |
| 2025-03-27 | 97.100 | 99.900 | 96.000 | 99.900 | 90.377 | 84,010 |
| 2025-03-26 | 101.00 | 104.00 | 92.500 | 97.200 | 87.934 | 269,001 |
| 2025-03-25 | 94.900 | 101.00 | 94.900 | 99.200 | 89.744 | 426,349 |
| 2025-03-24 | 90.500 | 94.800 | 90.500 | 94.200 | 85.220 | 196,499 |
| 2025-03-21 | 91.600 | 92.000 | 90.500 | 90.500 | 81.873 | 192,290 |
| 2025-03-20 | 91.000 | 92.600 | 90.400 | 91.500 | 82.778 | 242,580 |
| 2025-03-19 | 90.600 | 93.000 | 88.800 | 90.200 | 81.602 | 290,020 |
| 2025-03-18 | 95.100 | 95.100 | 89.800 | 90.600 | 81.964 | 271,000 |
| 2025-03-17 | 86.400 | 92.000 | 86.000 | 92.000 | 83.230 | 599,004 |
| 2025-03-14 | 83.000 | 85.600 | 83.000 | 85.500 | 77.350 | 326,833 |
| 2025-03-13 | 81.000 | 83.600 | 81.000 | 81.500 | 73.731 | 167,000 |
| 2025-03-12 | 75.700 | 81.000 | 75.700 | 80.600 | 72.917 | 198,300 |
| 2025-03-11 | 75.200 | 76.300 | 75.200 | 76.300 | 69.027 | 38,000 |
| 2025-03-10 | 75.600 | 76.100 | 75.600 | 75.900 | 68.665 | 31,000 |
| 2025-03-07 | 75.400 | 75.600 | 75.400 | 75.600 | 68.393 | 13,000 |
| 2025-03-06 | 76.200 | 76.400 | 75.700 | 75.900 | 68.665 | 104,000 |
| 2025-03-05 | 75.900 | 76.500 | 75.700 | 76.300 | 69.027 | 22,000 |
| 2025-03-04 | 74.600 | 76.500 | 74.400 | 75.900 | 68.665 | 592,011 |
| 2025-03-03 | 76.700 | 76.900 | 75.400 | 76.000 | 68.755 | 43,206 |
| 2025-02-27 | 75.000 | 76.100 | 75.000 | 75.800 | 68.574 | 30,000 |
| 2025-02-26 | 71.100 | 75.100 | 71.100 | 75.100 | 67.941 | 72,050 |
| 2025-02-25 | 73.700 | 75.700 | 73.700 | 75.100 | 67.941 | 213,268 |
| 2025-02-24 | 73.700 | 74.500 | 72.600 | 73.600 | 66.584 | 88,001 |
| 2025-02-21 | 72.200 | 73.700 | 72.000 | 73.600 | 66.584 | 42,001 |
| 2025-02-20 | 72.100 | 72.100 | 72.100 | 72.100 | 65.227 | 5,169 |
| 2025-02-19 | 72.100 | 73.400 | 71.500 | 73.400 | 66.403 | 24,006 |
| 2025-02-18 | 73.000 | 73.000 | 71.800 | 71.800 | 64.956 | 6,155 |
| 2025-02-17 | 73.100 | 73.100 | 72.300 | 72.300 | 65.408 | 9,505 |
| 2025-02-14 | 76.800 | 76.800 | 72.500 | 73.400 | 66.403 | 38,627 |
| 2025-02-13 | 73.400 | 74.500 | 72.700 | 73.400 | 66.403 | 29,028 |
| 2025-02-12 | 72.200 | 73.400 | 72.200 | 73.000 | 66.041 | 31,000 |
| 2025-02-11 | 71.800 | 73.500 | 71.800 | 72.200 | 65.318 | 91,000 |
| 2025-02-10 | 72.100 | 72.100 | 71.000 | 71.600 | 64.775 | 37,019 |
| 2025-02-07 | 68.500 | 72.000 | 68.500 | 70.800 | 64.051 | 84,007 |
| 2025-02-06 | 71.200 | 71.400 | 70.000 | 70.200 | 63.508 | 28,061 |
| 2025-02-05 | 73.000 | 73.000 | 71.200 | 71.200 | 64.413 | 19,120 |
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.