Tri Ocean Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	58.600	61.000	58.600	60.000	54.281	94,001
2024-10-29	59.500	59.500	59.100	59.100	53.466	25,000
2024-10-28	59.400	59.400	59.300	59.300	53.647	6,001
2024-10-25	59.600	60.000	59.600	59.600	53.919	48,036
2024-10-24	60.200	61.000	59.400	60.000	54.281	128,002
2024-10-23	59.900	60.400	59.800	60.000	54.281	63,125
2024-10-22	60.200	60.200	59.800	60.000	54.281	48,000
2024-10-21	61.600	61.600	60.000	60.700	54.914	96,000
2024-10-18	60.000	60.100	60.000	60.000	54.281	19,005
2024-10-17	60.500	60.500	60.100	60.100	54.371	10,371
2024-10-16	59.700	61.000	59.300	60.500	54.733	53,449
2024-10-15	60.000	60.100	59.900	60.000	54.281	10,001
2024-10-14	59.700	61.000	59.700	60.200	54.461	26,247
2024-10-11	59.200	61.000	59.200	60.200	54.461	53,001
2024-10-09	59.200	59.200	59.200	59.200	53.557	34,000
2024-10-08	59.800	59.800	59.100	59.100	53.466	90,001
2024-10-07	59.000	59.200	59.000	59.200	53.557	13,000
2024-10-04	59.200	59.200	59.200	59.200	53.557	2,000
2024-10-01	59.800	60.000	59.200	60.000	54.281	15,000
2024-09-30	59.000	59.800	58.700	59.800	54.100	9,000
2024-09-27	60.100	60.300	59.600	59.600	53.919	24,000
2024-09-26	60.000	60.200	60.000	60.100	54.371	18,000
2024-09-25	58.400	60.100	58.400	59.600	53.919	131,648
2024-09-24	58.100	58.600	58.000	58.600	53.014	19,000
2024-09-23	58.800	58.800	58.000	58.100	52.562	50,483
2024-09-20	59.700	59.700	58.000	59.000	53.376	66,724
2024-09-19	60.000	60.000	59.300	59.300	53.647	18,002
2024-09-18	60.000	60.000	59.100	59.500	53.828	21,001
2024-09-16	59.300	59.700	59.300	59.400	53.738	16,002
2024-09-13	59.000	60.500	59.000	59.700	54.009	21,001
2024-09-12	59.200	60.000	59.200	59.500	53.828	21,480
2024-09-11	59.500	59.500	59.000	59.200	53.557	8,004
2024-09-10	60.200	60.500	59.500	59.500	53.828	36,001
2024-09-09	60.900	61.000	60.200	60.200	54.461	26,224
2024-09-06	61.000	61.100	60.900	61.000	55.185	38,376
2024-09-05	60.000	62.000	60.000	61.000	55.185	82,050
2024-09-04	57.500	61.000	57.500	59.300	53.647	41,000
2024-09-03	61.300	61.500	61.000	61.000	55.185	29,197
2024-09-02	61.100	61.900	61.100	61.300	55.457	141,500
2024-08-30	57.500	62.000	57.500	60.700	54.914	157,119
2024-08-29	57.000	57.600	56.500	57.500	52.019	23,111
2024-08-28	57.200	57.200	56.500	57.000	51.567	27,071
2024-08-27	56.600	57.000	56.200	56.900	51.476	27,000
2024-08-26	57.000	57.000	56.000	56.600	51.205	19,807
2024-08-23	56.500	56.800	56.200	56.800	51.386	23,001
2024-08-22	56.700	56.700	56.100	56.500	51.114	36,025
2024-08-21	56.700	57.000	56.300	57.000	51.567	27,129
2024-08-20	56.400	56.700	56.300	56.500	51.114	22,122
2024-08-19	56.100	56.400	56.000	56.400	51.024	31,290
2024-08-16	56.500	56.600	56.100	56.100	50.752	27,001
2024-08-15	56.300	56.300	55.600	56.000	50.662	49,235
2024-08-14	56.000	56.700	56.000	56.300	50.933	11,000
2024-08-13	56.000	56.500	55.800	56.100	50.752	37,568
2024-08-12	55.900	56.900	55.900	56.500	51.114	35,742
2024-08-09	55.000	57.200	55.000	56.700	51.295	63,000
2024-08-08	54.200	54.800	54.200	54.500	49.305	23,278
2024-08-07	53.000	55.500	53.000	55.000	49.757	47,707
2024-08-06	55.800	56.000	50.100	53.000	47.948	189,958
2024-08-05	58.600	58.600	55.000	55.600	50.300	233,821
2024-08-02	59.800	61.500	59.100	60.500	54.733	848,243

← NewerPage 9 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.