Taiwan Taxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	136.00	140.00	136.00	137.50	113.07	299,000
2023-05-09	141.50	142.00	136.00	137.50	113.07	399,000
2023-05-08	138.00	142.00	137.50	138.00	113.48	931,000
2023-05-05	135.50	139.00	133.00	134.00	110.19	572,000
2023-05-04	132.00	138.50	130.00	135.00	111.01	957,000
2023-05-03	124.50	132.00	124.50	131.50	108.13	807,000
2023-05-02	123.00	127.00	121.00	126.00	103.61	633,000
2023-04-28	121.00	121.50	120.00	120.50	99.089	183,000
2023-04-27	118.50	122.00	114.00	118.50	97.444	265,000
2023-04-26	116.50	116.50	114.00	114.50	94.155	67,000
2023-04-25	118.50	118.50	113.00	116.00	95.388	154,000
2023-04-24	117.50	120.00	117.00	117.50	96.622	99,000
2023-04-21	118.50	120.00	116.00	118.00	97.033	155,000
2023-04-20	122.00	122.50	118.50	119.50	98.266	213,000
2023-04-19	121.00	122.00	121.00	122.00	100.32	163,000
2023-04-18	123.00	123.00	120.00	120.50	99.089	154,000
2023-04-17	119.00	122.00	118.00	121.00	99.500	179,000
2023-04-14	120.00	122.00	118.00	119.00	97.855	175,000
2023-04-13	116.50	123.00	115.50	118.50	97.444	392,000
2023-04-12	114.00	119.00	112.00	116.50	95.799	482,000
2023-04-11	113.50	113.50	109.00	111.50	91.688	300,000
2023-04-10	115.00	115.00	112.50	113.50	93.333	106,000
2023-04-07	115.00	115.50	112.50	115.00	94.566	93,000
2023-04-06	114.00	115.00	114.00	114.50	94.155	48,000
2023-03-31	117.00	117.00	115.00	115.00	94.566	198,000
2023-03-30	116.50	118.50	116.50	116.50	95.799	371,000
2023-03-29	114.50	117.50	114.50	116.50	95.799	298,000
2023-03-28	115.00	117.00	113.00	116.00	95.388	192,000
2023-03-27	114.50	117.50	114.50	115.50	94.977	313,000
2023-03-24	113.50	116.00	111.50	116.00	95.388	171,000
2023-03-23	111.00	119.00	110.00	113.50	93.333	467,000
2023-03-22	113.50	114.50	111.00	111.50	91.688	234,000
2023-03-21	118.00	118.00	113.50	114.00	93.744	378,000
2023-03-20	106.50	117.50	106.00	115.50	94.977	833,000
2023-03-17	104.50	107.50	104.00	107.00	87.987	102,000
2023-03-16	105.00	107.50	102.50	104.50	85.932	208,000
2023-03-15	105.50	108.00	105.00	106.00	87.165	141,000
2023-03-14	105.00	105.50	103.00	105.00	86.343	89,000
2023-03-13	105.00	106.50	102.00	106.00	87.165	164,000
2023-03-10	107.00	108.00	102.50	108.00	88.810	231,000
2023-03-09	109.50	110.00	107.00	108.50	89.221	101,000
2023-03-08	109.50	110.00	108.00	110.00	90.454	78,000
2023-03-07	107.00	110.00	107.00	110.00	90.454	166,000
2023-03-06	106.50	107.00	106.50	106.50	87.576	51,000
2023-03-03	106.50	107.50	106.00	107.00	87.987	34,000
2023-03-02	107.00	107.00	105.00	107.00	87.987	66,000
2023-03-01	108.00	108.00	103.00	107.00	87.987	150,000
2023-02-24	110.00	110.00	108.00	108.00	88.810	70,000
2023-02-23	111.00	111.00	108.50	109.50	90.043	209,000
2023-02-22	108.50	112.50	105.50	109.50	90.043	291,000
2023-02-21	110.00	110.50	106.00	108.50	89.221	202,000
2023-02-20	111.00	112.50	107.00	110.00	90.454	333,000
2023-02-17	105.50	111.50	105.00	109.00	89.632	473,000
2023-02-16	100.50	110.00	100.50	106.50	87.576	459,000
2023-02-15	97.400	102.50	97.400	100.00	82.231	209,000
2023-02-14	95.200	99.000	95.200	98.400	80.916	151,000
2023-02-13	104.50	104.50	94.900	97.000	79.764	454,000
2023-02-10	93.900	102.00	93.900	98.000	80.587	497,000
2023-02-09	92.500	93.800	92.500	93.800	77.133	89,000
2023-02-08	92.800	93.300	92.200	92.500	76.064	35,000

← NewerPage 15 of 21 · 1,220 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.