Taiwan Taxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	110.00	110.50	109.00	110.00	94.337	68,000
2023-08-04	112.50	112.50	109.50	110.50	94.765	68,000
2023-08-02	115.00	117.50	111.50	112.00	96.052	244,000
2023-08-01	116.50	116.50	115.50	115.50	99.053	80,000
2023-07-31	116.00	116.50	115.00	116.00	99.482	155,000
2023-07-28	117.00	117.50	116.00	116.00	99.482	76,000
2023-07-27	119.50	119.50	117.00	117.50	100.77	59,000
2023-07-26	119.00	119.00	118.00	119.00	102.06	42,000
2023-07-25	118.00	119.50	118.00	118.00	101.20	51,000
2023-07-24	118.50	120.50	118.50	119.00	102.06	30,000
2023-07-21	119.50	120.00	118.00	119.00	102.06	57,000
2023-07-20	116.50	121.50	116.50	120.50	103.34	140,000
2023-07-19	116.00	117.50	116.00	116.50	99.911	41,000
2023-07-18	116.50	116.50	114.00	116.00	99.482	166,000
2023-07-17	116.50	117.00	116.50	117.00	100.34	31,000
2023-07-14	116.50	119.00	116.00	117.00	100.34	43,000
2023-07-13	119.50	120.00	116.50	117.00	100.34	72,000
2023-07-12	121.50	121.50	117.50	117.50	100.77	126,000
2023-07-11	118.00	123.00	118.00	121.50	104.20	172,000
2023-07-10	116.50	118.00	116.50	117.50	100.77	23,000
2023-07-07	116.50	118.00	115.00	117.50	100.77	64,000
2023-07-06	115.00	119.00	115.00	116.50	99.911	99,000
2023-07-05	119.50	119.50	116.50	117.00	100.34	99,000
2023-07-04	120.00	120.00	115.50	118.50	101.63	176,000
2023-07-03	114.00	121.00	114.00	120.00	102.91	154,000
2023-06-30	116.00	116.00	111.50	114.50	98.196	146,000
2023-06-29	119.00	119.00	116.00	116.00	99.482	79,000
2023-06-28	118.00	121.00	117.50	119.00	102.06	162,000
2023-06-27	120.00	123.50	118.50	121.50	99.911	314,000
2023-06-26	123.00	123.00	117.50	117.50	96.622	334,000
2023-06-21	124.50	125.50	121.50	123.00	101.14	262,000
2023-06-20	129.00	129.00	124.00	124.50	102.38	273,000
2023-06-19	130.00	130.50	126.00	128.50	105.67	208,000
2023-06-16	132.50	132.50	128.00	128.50	105.67	231,000
2023-06-15	130.50	132.50	130.50	131.50	108.13	93,000
2023-06-14	134.00	135.00	131.00	131.00	107.72	261,000
2023-06-13	134.00	136.50	130.00	133.00	109.37	247,000
2023-06-12	145.00	145.00	133.00	134.00	110.19	747,000
2023-06-09	146.00	146.50	140.50	143.00	117.59	260,000
2023-06-08	143.00	146.50	142.00	144.00	118.41	196,000
2023-06-07	140.00	146.00	139.00	144.50	118.82	523,000
2023-06-06	138.50	141.00	136.50	140.00	115.12	181,000
2023-06-05	138.00	139.50	138.00	138.50	113.89	128,000
2023-06-02	135.00	139.00	135.00	138.50	113.89	177,000
2023-06-01	135.00	137.00	134.00	136.00	111.83	90,000
2023-05-31	135.50	135.50	132.50	135.00	111.01	100,000
2023-05-30	136.00	140.50	134.50	135.50	111.42	178,000
2023-05-29	137.00	137.50	136.00	136.00	111.83	83,000
2023-05-26	138.00	138.00	135.50	137.00	112.66	177,000
2023-05-25	132.50	137.50	131.00	137.50	113.07	181,000
2023-05-24	133.50	133.50	132.00	132.00	108.55	105,000
2023-05-23	133.50	134.00	130.00	133.00	109.37	246,000
2023-05-22	135.00	135.00	132.50	133.50	109.78	84,000
2023-05-19	141.00	141.00	135.00	135.00	111.01	266,000
2023-05-18	137.50	140.50	134.50	140.00	115.12	431,000
2023-05-17	131.00	137.50	131.00	135.50	111.42	400,000
2023-05-16	130.00	131.00	128.50	131.00	107.72	174,000
2023-05-15	132.50	132.50	126.00	127.50	104.84	243,000
2023-05-12	131.00	136.00	125.00	132.00	108.55	512,000
2023-05-11	136.50	139.00	128.00	131.00	107.72	866,000

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.