Taiwan Taxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 123.00 | 126.00 | 122.50 | 123.50 | 105.91 | 116,000 |
| 2024-05-03 | 125.50 | 126.00 | 122.50 | 122.50 | 105.06 | 87,000 |
| 2024-05-02 | 126.00 | 126.00 | 125.00 | 125.00 | 107.20 | 46,000 |
| 2024-04-30 | 126.00 | 126.50 | 124.00 | 126.50 | 108.49 | 42,000 |
| 2024-04-29 | 123.50 | 127.00 | 123.50 | 126.00 | 108.06 | 525,000 |
| 2024-04-26 | 123.00 | 123.00 | 122.00 | 123.00 | 105.49 | 47,000 |
| 2024-04-25 | 122.50 | 124.00 | 121.50 | 122.00 | 104.63 | 87,000 |
| 2024-04-24 | 122.00 | 122.50 | 121.00 | 122.50 | 105.06 | 41,000 |
| 2024-04-23 | 120.00 | 121.00 | 119.50 | 121.00 | 103.77 | 33,000 |
| 2024-04-22 | 120.00 | 122.50 | 120.00 | 120.00 | 102.91 | 65,000 |
| 2024-04-19 | 120.00 | 120.00 | 117.00 | 120.00 | 102.91 | 154,000 |
| 2024-04-18 | 121.50 | 121.50 | 120.00 | 121.00 | 103.77 | 48,000 |
| 2024-04-17 | 120.00 | 122.50 | 118.50 | 121.50 | 104.20 | 92,000 |
| 2024-04-16 | 119.50 | 121.50 | 118.00 | 120.00 | 102.91 | 196,000 |
| 2024-04-15 | 119.50 | 122.50 | 119.50 | 119.50 | 102.48 | 185,000 |
| 2024-04-12 | 118.50 | 120.50 | 118.50 | 119.50 | 102.48 | 57,000 |
| 2024-04-11 | 119.50 | 120.50 | 118.00 | 118.50 | 101.63 | 135,000 |
| 2024-04-10 | 123.00 | 123.00 | 122.00 | 122.00 | 104.63 | 79,000 |
| 2024-04-09 | 122.00 | 123.00 | 120.00 | 122.00 | 104.63 | 100,000 |
| 2024-04-08 | 119.00 | 122.50 | 118.50 | 121.50 | 104.20 | 304,000 |
| 2024-04-03 | 120.00 | 124.00 | 116.00 | 119.00 | 102.06 | 173,000 |
| 2024-04-02 | 118.50 | 119.00 | 117.50 | 118.00 | 101.20 | 47,000 |
| 2024-04-01 | 119.00 | 119.00 | 117.50 | 117.50 | 100.77 | 39,000 |
| 2024-03-29 | 118.00 | 119.00 | 118.00 | 118.00 | 101.20 | 19,000 |
| 2024-03-28 | 119.50 | 119.50 | 118.50 | 118.50 | 101.63 | 54,000 |
| 2024-03-27 | 118.00 | 119.00 | 118.00 | 119.00 | 102.06 | 78,000 |
| 2024-03-26 | 117.50 | 118.00 | 116.00 | 117.50 | 100.77 | 69,000 |
| 2024-03-25 | 118.00 | 118.00 | 118.00 | 118.00 | 101.20 | 0 |
| 2024-03-22 | 120.00 | 120.50 | 117.50 | 118.00 | 101.20 | 73,000 |
| 2024-03-21 | 119.50 | 120.00 | 118.50 | 120.00 | 102.91 | 236,000 |
| 2024-03-20 | 119.00 | 119.00 | 117.50 | 118.00 | 101.20 | 125,000 |
| 2024-03-19 | 120.50 | 121.00 | 118.50 | 120.00 | 102.91 | 149,000 |
| 2024-03-18 | 117.50 | 117.50 | 117.50 | 117.50 | 100.77 | 0 |
| 2024-03-15 | 117.00 | 118.50 | 113.00 | 117.50 | 100.77 | 350,000 |
| 2024-03-14 | 117.00 | 120.00 | 116.00 | 117.00 | 100.34 | 215,000 |
| 2024-03-13 | 118.00 | 120.00 | 115.00 | 116.50 | 99.911 | 263,000 |
| 2024-03-12 | 113.00 | 118.00 | 113.00 | 118.00 | 101.20 | 409,000 |
| 2024-03-11 | 109.00 | 111.00 | 109.00 | 111.00 | 95.194 | 140,000 |
| 2024-03-08 | 108.00 | 110.50 | 108.00 | 108.00 | 92.621 | 155,000 |
| 2024-03-07 | 108.50 | 109.00 | 107.50 | 109.00 | 93.479 | 70,000 |
| 2024-03-06 | 107.00 | 108.00 | 107.00 | 107.50 | 92.193 | 127,000 |
| 2024-03-05 | 109.00 | 109.50 | 107.00 | 107.00 | 91.764 | 357,000 |
| 2024-03-04 | 110.00 | 112.00 | 108.50 | 108.50 | 93.050 | 192,000 |
| 2024-03-01 | 110.00 | 110.50 | 109.00 | 110.00 | 94.337 | 79,000 |
| 2024-02-29 | 109.50 | 110.50 | 109.50 | 110.00 | 94.337 | 21,000 |
| 2024-02-27 | 109.50 | 113.00 | 109.00 | 109.50 | 93.908 | 109,000 |
| 2024-02-26 | 111.00 | 111.00 | 109.50 | 109.50 | 93.908 | 33,000 |
| 2024-02-23 | 111.00 | 111.50 | 110.00 | 110.00 | 94.337 | 70,000 |
| 2024-02-22 | 111.00 | 112.00 | 111.00 | 111.00 | 95.194 | 18,000 |
| 2024-02-21 | 111.50 | 111.50 | 110.50 | 111.00 | 95.194 | 24,000 |
| 2024-02-20 | 111.50 | 114.50 | 111.50 | 112.50 | 96.481 | 111,000 |
| 2024-02-19 | 110.00 | 113.50 | 109.00 | 111.50 | 95.623 | 176,000 |
| 2024-02-16 | 108.00 | 109.50 | 107.50 | 109.00 | 93.479 | 89,000 |
| 2024-02-15 | 109.00 | 109.00 | 107.00 | 107.50 | 92.193 | 58,000 |
| 2024-02-05 | 108.00 | 108.00 | 107.50 | 107.50 | 92.193 | 25,000 |
| 2024-02-02 | 108.00 | 108.00 | 107.50 | 108.00 | 92.621 | 43,000 |
| 2024-02-01 | 108.00 | 110.00 | 107.50 | 108.00 | 92.621 | 74,000 |
| 2024-01-31 | 108.50 | 108.50 | 107.50 | 108.50 | 93.050 | 12,000 |
| 2024-01-30 | 107.50 | 108.00 | 107.50 | 107.50 | 92.193 | 10,000 |
| 2024-01-29 | 107.00 | 108.00 | 106.50 | 108.00 | 92.621 | 18,000 |
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.