Taiwan Taxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	77.700	77.900	77.400	77.600	63.812	17,000
2022-11-01	78.200	78.300	77.900	77.900	64.058	32,000
2022-10-31	79.200	79.200	78.000	78.500	64.552	65,000
2022-10-28	79.300	79.300	79.000	79.200	65.127	5,000
2022-10-27	79.500	79.800	79.100	79.500	65.374	30,000
2022-10-26	79.600	80.600	79.500	79.500	65.374	6,000
2022-10-25	80.000	80.500	79.400	80.500	66.196	18,000
2022-10-24	82.000	82.000	80.500	80.600	66.278	29,000
2022-10-21	82.200	82.200	82.200	82.200	67.594	0
2022-10-20	82.200	82.200	82.200	82.200	67.594	1,000
2022-10-19	82.000	82.300	81.900	82.300	67.676	7,000
2022-10-18	82.100	82.500	82.100	82.500	67.841	5,000
2022-10-17	82.800	82.800	82.800	82.800	68.088	0
2022-10-14	82.600	83.100	82.600	82.800	68.088	9,000
2022-10-13	82.000	82.200	80.700	82.200	67.594	17,000
2022-10-12	83.200	83.200	82.800	82.800	68.088	2,000
2022-10-11	83.000	83.000	81.700	82.200	67.594	11,000
2022-10-07	82.800	82.800	82.700	82.700	68.005	3,000
2022-10-06	82.600	83.900	82.600	83.900	68.992	15,000
2022-10-05	82.300	82.600	82.300	82.600	67.923	8,000
2022-10-04	82.000	82.600	82.000	82.600	67.923	6,000
2022-10-03	82.600	82.600	81.700	81.700	67.183	5,000
2022-09-30	81.800	81.900	80.800	81.900	67.347	28,000
2022-09-29	82.200	82.900	82.200	82.900	68.170	7,000
2022-09-28	83.400	83.400	82.100	82.100	67.512	24,000
2022-09-27	83.800	84.100	83.200	83.700	68.828	14,000
2022-09-26	84.500	84.500	83.200	84.500	69.485	18,000
2022-09-23	84.000	84.600	83.900	84.600	69.568	17,000
2022-09-22	84.100	84.500	84.000	84.100	69.157	7,000
2022-09-21	84.600	84.700	84.100	84.100	69.157	10,000
2022-09-20	84.700	84.700	84.700	84.700	69.650	0
2022-09-19	84.300	84.900	83.600	84.700	69.650	9,000
2022-09-16	83.600	84.300	83.600	84.300	69.321	20,000
2022-09-15	84.200	84.200	83.900	84.100	69.157	34,000
2022-09-14	84.800	84.800	84.300	84.300	69.321	18,000
2022-09-13	84.500	84.900	84.500	84.900	69.814	4,000
2022-09-12	84.500	84.900	84.500	84.800	69.732	16,000
2022-09-08	83.000	84.000	83.000	83.900	68.992	10,000
2022-09-07	84.100	84.100	83.300	83.400	68.581	26,000
2022-09-06	84.500	84.500	83.800	84.300	69.321	12,000
2022-09-05	84.500	84.500	84.100	84.500	69.485	14,000
2022-09-02	85.100	85.100	84.200	84.700	69.650	56,000
2022-09-01	85.100	86.100	84.300	85.100	69.979	84,000
2022-08-31	84.300	86.200	84.300	85.900	70.637	152,000
2022-08-30	84.500	85.000	84.500	84.600	69.568	67,000
2022-08-29	84.800	84.800	83.300	84.500	69.485	35,000
2022-08-26	85.000	85.000	84.400	84.800	69.732	37,000
2022-08-25	83.700	84.900	83.700	84.800	69.732	74,000
2022-08-24	82.800	85.900	82.800	83.700	68.828	52,000
2022-08-23	82.300	82.500	82.000	82.100	67.512	75,000
2022-08-22	81.800	81.800	81.800	81.800	67.265	1,000
2022-08-19	82.100	82.200	82.000	82.100	67.512	15,000
2022-08-18	82.800	82.900	81.800	82.100	67.512	110,000
2022-08-17	82.500	83.400	82.500	82.600	67.923	35,000
2022-08-16	82.900	82.900	82.000	82.000	67.430	14,000
2022-08-15	82.600	82.900	82.400	82.400	67.759	14,000
2022-08-12	83.600	83.600	80.000	81.900	67.347	90,000
2022-08-11	83.300	83.400	82.000	83.400	68.581	67,000
2022-08-10	80.600	83.000	80.600	83.000	68.252	141,000
2022-08-09	80.500	80.500	80.300	80.500	66.196	16,000

← NewerPage 17 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.