Taiwan Taxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	80.000	80.600	79.800	80.400	66.114	65,000
2022-08-05	78.700	79.800	78.600	79.800	65.621	46,000
2022-08-04	77.400	78.800	77.200	78.800	64.798	74,000
2022-08-03	77.700	77.900	76.900	77.300	63.565	46,000
2022-08-02	77.500	77.900	77.300	77.700	63.894	14,000
2022-08-01	77.700	78.700	77.600	77.900	64.058	25,000
2022-07-29	77.400	78.700	77.300	78.000	64.140	24,000
2022-07-28	78.000	78.300	77.000	77.800	63.976	42,000
2022-07-27	80.000	80.400	79.300	80.000	62.907	109,000
2022-07-26	81.500	82.100	79.600	80.400	63.221	75,000
2022-07-25	81.100	81.900	81.000	81.900	64.401	86,000
2022-07-22	80.800	81.500	80.800	81.100	63.772	63,000
2022-07-21	80.000	80.800	80.000	80.800	63.536	96,000
2022-07-20	79.500	80.400	79.000	80.200	63.064	163,000
2022-07-19	79.000	79.400	78.100	78.700	61.885	44,000
2022-07-18	78.200	79.200	78.000	78.700	61.885	55,000
2022-07-15	78.500	78.800	77.400	78.000	61.334	19,000
2022-07-14	78.500	79.000	78.200	78.300	61.570	38,000
2022-07-13	79.000	79.300	78.100	78.400	61.649	53,000
2022-07-12	78.900	80.000	77.600	78.500	61.727	52,000
2022-07-11	78.200	78.900	77.800	78.900	62.042	61,000
2022-07-08	77.000	78.500	76.500	78.200	61.492	82,000
2022-07-07	77.000	77.000	75.800	76.800	60.391	50,000
2022-07-06	76.700	77.400	76.200	76.300	59.998	49,000
2022-07-05	77.100	77.700	77.000	77.500	60.941	28,000
2022-07-04	77.300	77.900	77.300	77.600	61.020	22,000
2022-07-01	77.100	78.000	77.100	77.800	61.177	36,000
2022-06-30	78.000	78.000	76.700	77.800	61.177	18,000
2022-06-29	77.800	78.100	77.100	78.000	61.334	16,000
2022-06-28	77.300	77.900	76.700	77.900	61.256	11,000
2022-06-27	77.500	78.000	76.700	78.000	61.334	23,000
2022-06-24	77.000	77.100	76.300	77.100	60.627	15,000
2022-06-23	75.900	76.800	75.800	76.800	60.391	5,000
2022-06-22	76.600	76.800	76.600	76.800	60.391	6,000
2022-06-21	77.000	77.800	76.200	76.600	60.233	21,000
2022-06-20	77.500	77.500	75.800	76.200	59.919	42,000
2022-06-17	77.500	77.500	76.100	77.500	60.941	30,000
2022-06-16	78.100	78.100	77.300	77.500	60.941	22,000
2022-06-15	77.800	78.000	77.800	78.000	61.334	4,000
2022-06-14	77.800	78.100	77.700	77.800	61.177	23,000
2022-06-13	79.000	79.000	78.300	78.600	61.806	14,000
2022-06-10	78.200	79.400	78.000	79.400	62.435	24,000
2022-06-09	78.000	78.400	77.700	78.400	61.649	24,000
2022-06-08	78.000	78.800	78.000	78.200	61.492	8,000
2022-06-07	78.400	78.700	77.500	78.700	61.885	7,000
2022-06-06	78.500	78.500	78.000	78.500	61.727	9,000
2022-06-02	78.300	78.700	78.100	78.700	61.885	10,000
2022-06-01	79.000	79.100	78.800	78.800	61.963	10,000
2022-05-31	78.200	79.400	78.200	79.400	62.435	3,000
2022-05-30	77.200	79.500	77.200	79.500	62.514	9,000
2022-05-27	78.500	78.900	78.300	78.900	62.042	10,000
2022-05-26	78.000	78.000	78.000	78.000	61.334	2,000
2022-05-25	76.200	79.000	76.000	79.000	62.121	9,000
2022-05-24	77.000	77.200	76.900	76.900	60.469	15,000
2022-05-23	77.500	78.000	77.000	77.000	60.548	8,000
2022-05-20	77.000	77.500	76.500	77.000	60.548	14,000
2022-05-19	77.000	77.600	77.000	77.000	60.548	44,000
2022-05-18	77.400	77.600	77.400	77.600	61.020	14,000
2022-05-17	77.300	77.300	77.300	77.300	60.784	2,000
2022-05-16	77.700	77.700	77.000	77.300	60.784	28,000

← NewerPage 18 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.