Taiwan Taxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 111.50 | 113.00 | 111.50 | 112.00 | 100.96 | 5,000 |
| 2024-07-31 | 112.00 | 112.00 | 111.50 | 111.50 | 100.51 | 16,000 |
| 2024-07-30 | 110.50 | 112.00 | 110.50 | 112.00 | 100.96 | 17,000 |
| 2024-07-29 | 113.00 | 113.00 | 111.00 | 111.50 | 100.51 | 27,000 |
| 2024-07-26 | 112.00 | 112.50 | 110.50 | 112.00 | 100.96 | 32,000 |
| 2024-07-23 | 113.50 | 114.50 | 113.00 | 113.00 | 101.86 | 18,000 |
| 2024-07-22 | 116.50 | 117.00 | 112.00 | 113.00 | 101.86 | 128,000 |
| 2024-07-19 | 117.50 | 117.50 | 115.50 | 116.50 | 105.01 | 120,000 |
| 2024-07-18 | 123.00 | 125.00 | 122.50 | 123.50 | 105.91 | 274,000 |
| 2024-07-17 | 121.50 | 124.00 | 121.00 | 123.00 | 105.49 | 174,000 |
| 2024-07-16 | 122.00 | 122.00 | 120.00 | 121.00 | 103.77 | 43,000 |
| 2024-07-15 | 122.00 | 122.00 | 120.00 | 120.00 | 102.91 | 44,000 |
| 2024-07-12 | 122.00 | 122.50 | 121.50 | 122.00 | 104.63 | 13,000 |
| 2024-07-11 | 123.00 | 123.00 | 122.00 | 122.00 | 104.63 | 102,000 |
| 2024-07-10 | 122.00 | 122.50 | 122.00 | 122.50 | 105.06 | 21,000 |
| 2024-07-09 | 123.00 | 123.00 | 122.00 | 122.00 | 104.63 | 51,000 |
| 2024-07-08 | 122.50 | 123.50 | 122.00 | 122.00 | 104.63 | 55,000 |
| 2024-07-05 | 121.00 | 122.00 | 121.00 | 121.50 | 104.20 | 33,000 |
| 2024-07-04 | 120.50 | 121.00 | 120.00 | 121.00 | 103.77 | 41,000 |
| 2024-07-03 | 121.00 | 121.00 | 120.50 | 120.50 | 103.34 | 14,000 |
| 2024-07-02 | 120.50 | 121.00 | 120.50 | 120.50 | 103.34 | 24,000 |
| 2024-07-01 | 121.00 | 121.00 | 120.50 | 120.50 | 103.34 | 28,000 |
| 2024-06-28 | 120.00 | 120.50 | 120.00 | 120.50 | 103.34 | 65,000 |
| 2024-06-27 | 120.00 | 120.00 | 115.50 | 119.50 | 102.48 | 144,000 |
| 2024-06-26 | 120.00 | 120.00 | 118.50 | 119.50 | 102.48 | 70,000 |
| 2024-06-25 | 120.00 | 120.00 | 118.50 | 119.50 | 102.48 | 74,000 |
| 2024-06-24 | 120.50 | 120.50 | 119.50 | 120.00 | 102.91 | 51,000 |
| 2024-06-21 | 120.50 | 120.50 | 120.00 | 120.00 | 102.91 | 17,000 |
| 2024-06-20 | 121.00 | 121.00 | 120.00 | 120.00 | 102.91 | 47,000 |
| 2024-06-19 | 120.50 | 121.50 | 120.00 | 120.00 | 102.91 | 40,000 |
| 2024-06-18 | 120.50 | 121.00 | 119.50 | 120.00 | 102.91 | 71,000 |
| 2024-06-17 | 120.00 | 121.00 | 119.50 | 120.50 | 103.34 | 197,000 |
| 2024-06-14 | 120.00 | 120.50 | 118.00 | 118.50 | 101.63 | 126,000 |
| 2024-06-13 | 121.00 | 121.50 | 120.00 | 120.50 | 103.34 | 23,000 |
| 2024-06-12 | 120.50 | 121.50 | 120.50 | 121.00 | 103.77 | 30,000 |
| 2024-06-11 | 119.00 | 120.00 | 119.00 | 120.00 | 102.91 | 27,000 |
| 2024-06-07 | 119.00 | 119.50 | 118.50 | 119.00 | 102.06 | 52,000 |
| 2024-06-06 | 119.00 | 120.00 | 119.00 | 119.00 | 102.06 | 29,000 |
| 2024-06-05 | 118.50 | 120.50 | 118.50 | 119.50 | 102.48 | 94,000 |
| 2024-06-04 | 119.50 | 119.50 | 118.50 | 118.50 | 101.63 | 31,000 |
| 2024-06-03 | 120.00 | 120.00 | 119.00 | 119.50 | 102.48 | 39,000 |
| 2024-05-31 | 120.00 | 120.50 | 119.50 | 120.00 | 102.91 | 71,000 |
| 2024-05-30 | 121.50 | 121.50 | 120.00 | 120.00 | 102.91 | 91,000 |
| 2024-05-29 | 121.00 | 121.00 | 120.50 | 120.50 | 103.34 | 15,000 |
| 2024-05-28 | 121.50 | 122.00 | 120.00 | 121.50 | 104.20 | 308,000 |
| 2024-05-27 | 120.50 | 121.00 | 120.00 | 121.00 | 103.77 | 80,000 |
| 2024-05-24 | 121.00 | 122.00 | 120.00 | 120.00 | 102.91 | 58,000 |
| 2024-05-23 | 121.50 | 121.50 | 120.00 | 120.00 | 102.91 | 61,000 |
| 2024-05-22 | 121.50 | 121.50 | 120.50 | 121.00 | 103.77 | 33,000 |
| 2024-05-21 | 121.50 | 121.50 | 120.50 | 121.00 | 103.77 | 40,000 |
| 2024-05-20 | 122.00 | 122.00 | 120.00 | 120.00 | 102.91 | 59,000 |
| 2024-05-17 | 121.50 | 121.50 | 120.00 | 120.50 | 103.34 | 19,000 |
| 2024-05-16 | 121.50 | 122.00 | 120.50 | 120.50 | 103.34 | 82,000 |
| 2024-05-15 | 124.00 | 124.00 | 121.50 | 121.50 | 104.20 | 59,000 |
| 2024-05-14 | 121.00 | 122.50 | 120.00 | 122.00 | 104.63 | 57,000 |
| 2024-05-13 | 124.00 | 124.00 | 120.50 | 121.00 | 103.77 | 70,000 |
| 2024-05-10 | 123.00 | 124.00 | 122.50 | 123.50 | 105.91 | 36,000 |
| 2024-05-09 | 122.50 | 124.50 | 121.50 | 123.00 | 105.49 | 25,000 |
| 2024-05-08 | 122.50 | 123.00 | 121.00 | 123.00 | 105.49 | 69,000 |
| 2024-05-07 | 123.00 | 123.50 | 121.50 | 122.50 | 105.06 | 79,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 8.0000 TWD |
| 2025-07-21 | 7.0000 TWD |
| 2024-07-19 | 6.0000 TWD |
| 2023-06-28 | 5.0000 TWD |
| 2022-07-28 | 3.5000 TWD |
| 2021-07-28 | 3.9000 TWD |
| 2020-06-29 | 3.7000 TWD |
| 2019-07-05 | 3.3000 TWD |
| 2019-07-02 | 113.0463 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.