Tri Ocean Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	71.600	71.800	71.300	71.300	64.503	14,000
2025-02-03	71.100	73.100	71.000	71.300	64.503	43,060
2025-01-22	72.200	72.200	70.100	71.100	64.322	26,000
2025-01-21	72.100	72.600	70.900	70.900	64.141	39,000
2025-01-20	72.300	72.500	72.000	72.400	65.498	76,000
2025-01-17	71.600	71.800	70.800	71.600	64.775	52,001
2025-01-16	70.000	72.800	70.000	71.800	64.956	70,238
2025-01-15	68.500	72.500	68.100	71.900	65.046	147,000
2025-01-14	68.800	69.000	68.200	68.500	61.970	41,188
2025-01-13	68.600	68.600	67.500	68.100	61.608	26,000
2025-01-10	68.300	68.600	66.700	68.600	62.061	103,015
2025-01-09	65.800	66.300	65.800	65.800	59.528	9,290
2025-01-08	67.200	67.200	65.800	65.800	59.528	4,000
2025-01-07	68.300	68.400	67.100	67.600	61.156	47,001
2025-01-06	66.500	67.500	66.000	66.800	60.432	98,006
2025-01-03	64.300	65.300	64.200	65.300	59.075	34,000
2025-01-02	63.600	64.500	62.900	64.300	58.171	12,004
2024-12-31	63.200	63.500	63.200	63.500	57.447	5,190
2024-12-30	63.000	64.100	63.000	63.200	57.175	3,160
2024-12-27	63.000	63.000	63.000	63.000	56.995	0
2024-12-26	62.500	63.000	62.500	63.000	56.995	5,000
2024-12-25	62.700	62.900	62.700	62.900	56.904	4,000
2024-12-24	62.300	62.800	62.300	62.700	56.723	3,023
2024-12-23	62.700	63.000	62.700	62.700	56.723	3,000
2024-12-20	61.800	63.100	61.800	62.500	56.542	24,625
2024-12-19	64.600	64.800	62.500	62.600	56.633	39,075
2024-12-18	65.000	65.000	64.700	64.700	58.533	25,000
2024-12-17	65.500	65.600	65.300	65.400	59.166	46,089
2024-12-16	65.500	65.800	65.400	65.800	59.528	29,000
2024-12-13	66.100	67.000	66.100	66.200	59.890	58,000
2024-12-12	66.800	66.800	66.100	66.100	59.799	40,050
2024-12-11	67.500	67.500	66.700	66.800	60.432	26,000
2024-12-10	67.000	67.400	66.300	66.800	60.432	52,703
2024-12-09	65.700	66.600	65.700	66.300	59.980	61,000
2024-12-06	65.100	65.700	64.100	65.600	59.347	45,355
2024-12-05	65.100	65.100	65.000	65.000	58.804	32,000
2024-12-04	65.400	66.000	65.100	65.100	58.894	37,110
2024-12-03	64.500	66.000	64.500	65.000	58.804	248,073
2024-12-02	64.100	67.000	64.100	64.500	58.352	70,000
2024-11-29	64.000	65.300	64.000	64.300	58.171	12,549
2024-11-28	65.700	65.700	63.700	65.000	58.804	61,010
2024-11-27	66.200	66.500	64.100	65.700	59.437	209,292
2024-11-26	61.900	66.500	61.500	66.500	60.161	527,354
2024-11-25	59.900	62.000	59.800	60.500	54.733	301,005
2024-11-22	59.300	60.100	59.000	59.900	54.190	111,000
2024-11-21	59.500	59.900	58.700	58.700	53.104	26,680
2024-11-20	59.400	59.400	59.400	59.400	53.738	26,171
2024-11-19	59.500	59.500	59.100	59.500	53.828	40,000
2024-11-18	58.000	60.000	57.900	59.000	53.376	75,000
2024-11-15	58.500	58.700	58.200	58.200	52.652	9,010
2024-11-14	58.800	59.100	58.500	58.700	53.104	33,000
2024-11-13	59.700	59.700	58.600	59.200	53.557	19,000
2024-11-12	59.000	59.200	58.600	58.900	53.285	41,000
2024-11-11	59.200	59.200	59.200	59.200	53.557	4,000
2024-11-08	59.600	59.800	59.600	59.800	54.100	4,689
2024-11-07	59.800	60.400	59.600	59.600	53.919	23,000
2024-11-06	59.400	59.700	59.400	59.400	53.738	34,000
2024-11-05	59.700	59.700	59.100	59.300	53.647	8,000
2024-11-04	60.100	60.100	59.800	59.800	54.100	19,000
2024-11-01	60.000	60.900	59.700	60.900	55.095	10,000

← NewerPage 8 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.