Taiwan Taxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	77.700	77.700	77.000	77.300	60.784	28,000
2022-05-13	78.000	78.000	77.600	77.600	61.020	8,000
2022-05-12	77.900	77.900	77.000	77.000	60.548	16,000
2022-05-11	78.100	78.100	78.100	78.100	61.413	0
2022-05-10	78.200	78.200	77.900	78.100	61.413	18,000
2022-05-09	78.300	78.900	78.200	78.700	61.885	27,000
2022-05-06	79.700	79.700	79.000	79.300	62.357	14,000
2022-05-05	80.500	80.500	79.900	80.000	62.907	57,000
2022-05-04	79.900	80.000	79.300	80.000	62.907	3,000
2022-05-03	79.400	79.900	79.300	79.900	62.828	8,000
2022-04-29	79.200	80.000	79.000	79.400	62.435	54,000
2022-04-28	79.000	79.400	78.900	78.900	62.042	20,000
2022-04-27	79.000	79.100	78.800	78.900	62.042	38,000
2022-04-26	81.000	81.500	80.000	80.300	63.143	59,000
2022-04-25	80.000	80.200	80.000	80.000	62.907	49,000
2022-04-22	82.300	82.300	81.500	81.500	64.086	2,000
2022-04-21	81.600	82.500	81.600	82.100	64.558	56,000
2022-04-20	80.100	82.400	80.100	82.400	64.794	43,000
2022-04-19	80.100	80.600	80.000	80.600	63.379	21,000
2022-04-18	81.100	81.100	80.800	80.800	63.536	6,000
2022-04-15	80.100	81.200	78.900	81.200	63.851	56,000
2022-04-14	80.500	81.500	80.400	81.500	64.086	8,000
2022-04-13	81.100	81.600	80.100	81.600	64.165	29,000
2022-04-12	80.100	81.100	80.100	81.100	63.772	40,000
2022-04-11	80.500	80.500	80.000	80.500	63.300	12,000
2022-04-08	80.000	80.800	80.000	80.800	63.536	13,000
2022-04-07	81.000	81.000	80.000	80.000	62.907	41,000
2022-04-06	82.000	82.000	80.400	81.000	63.693	57,000
2022-04-01	83.400	83.400	82.500	82.500	64.873	9,000
2022-03-31	82.800	83.400	82.100	83.400	65.581	62,000
2022-03-30	82.500	83.100	82.100	83.100	65.345	45,000
2022-03-29	83.000	83.100	82.900	82.900	65.187	26,000
2022-03-28	83.000	83.000	83.000	83.000	65.266	3,000
2022-03-25	82.600	83.500	82.400	83.200	65.423	54,000
2022-03-24	81.800	83.100	81.500	83.100	65.345	99,000
2022-03-23	81.200	82.000	81.200	82.000	64.480	38,000
2022-03-22	81.500	81.500	80.100	81.200	63.851	117,000
2022-03-21	82.200	82.500	81.800	81.800	64.322	36,000
2022-03-18	81.200	82.100	81.200	82.100	64.558	38,000
2022-03-17	82.000	82.000	81.400	81.400	64.008	22,000
2022-03-16	81.100	82.100	81.000	81.500	64.086	8,000
2022-03-15	81.600	81.600	80.400	80.700	63.457	60,000
2022-03-14	81.400	82.500	81.400	81.600	64.165	31,000
2022-03-11	80.400	81.400	80.400	81.400	64.008	26,000
2022-03-10	80.700	81.100	80.600	81.100	63.772	29,000
2022-03-09	79.800	81.600	79.700	80.700	63.457	76,000
2022-03-08	81.600	81.600	80.200	80.500	63.300	44,000
2022-03-07	84.400	84.400	80.200	81.700	64.244	139,000
2022-03-04	84.500	84.500	83.500	84.500	66.445	39,000
2022-03-03	84.700	84.800	84.500	84.500	66.445	44,000
2022-03-02	84.500	84.800	84.000	84.700	66.603	42,000
2022-03-01	85.000	85.600	84.000	84.500	66.445	100,000
2022-02-25	82.600	85.000	82.600	85.000	66.839	153,000
2022-02-24	83.900	84.500	82.500	82.600	64.951	74,000
2022-02-23	83.900	84.200	82.600	83.900	65.974	94,000
2022-02-22	82.900	83.400	82.500	83.400	65.581	66,000
2022-02-21	83.000	83.300	82.700	82.900	65.187	63,000
2022-02-18	82.300	83.000	82.300	83.000	65.266	17,000
2022-02-17	82.500	84.000	82.500	83.700	65.816	116,000
2022-02-16	82.500	83.400	82.500	82.500	64.873	47,000

← NewerPage 19 of 21 · 1,221 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.