Taiwan Taxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 129.00 | 130.00 | 128.00 | 130.00 | 117.18 | 82,024 |
| 2025-01-22 | 128.00 | 128.50 | 127.00 | 128.50 | 115.83 | 73,000 |
| 2025-01-21 | 126.50 | 128.50 | 126.50 | 128.50 | 115.83 | 21,000 |
| 2025-01-20 | 126.50 | 128.00 | 126.00 | 128.00 | 115.38 | 11,000 |
| 2025-01-17 | 127.00 | 127.50 | 126.00 | 126.50 | 114.03 | 19,000 |
| 2025-01-16 | 127.00 | 128.00 | 126.00 | 127.00 | 114.48 | 48,000 |
| 2025-01-15 | 129.00 | 129.00 | 126.00 | 127.00 | 114.48 | 126,000 |
| 2025-01-14 | 128.50 | 129.00 | 128.00 | 129.00 | 116.28 | 29,000 |
| 2025-01-13 | 129.50 | 129.50 | 127.00 | 128.50 | 115.83 | 57,000 |
| 2025-01-10 | 127.00 | 128.00 | 127.00 | 128.00 | 115.38 | 9,000 |
| 2025-01-09 | 127.50 | 128.00 | 126.00 | 128.00 | 115.38 | 38,000 |
| 2025-01-08 | 129.50 | 129.50 | 126.50 | 127.00 | 114.48 | 100,000 |
| 2025-01-07 | 129.00 | 130.00 | 127.00 | 129.00 | 116.28 | 59,000 |
| 2025-01-06 | 128.50 | 128.50 | 127.00 | 128.00 | 115.38 | 18,000 |
| 2025-01-03 | 128.50 | 130.00 | 128.00 | 128.00 | 115.38 | 14,000 |
| 2025-01-02 | 131.50 | 131.50 | 127.50 | 130.00 | 117.18 | 99,000 |
| 2024-12-31 | 130.00 | 131.50 | 129.50 | 131.50 | 118.53 | 27,000 |
| 2024-12-30 | 128.50 | 130.00 | 128.50 | 130.00 | 117.18 | 43,000 |
| 2024-12-27 | 129.50 | 130.00 | 128.00 | 128.50 | 115.83 | 26,000 |
| 2024-12-26 | 129.50 | 133.00 | 129.00 | 133.00 | 119.89 | 28,000 |
| 2024-12-25 | 128.50 | 130.00 | 128.50 | 129.50 | 116.73 | 23,000 |
| 2024-12-24 | 129.00 | 129.50 | 128.50 | 128.50 | 115.83 | 17,000 |
| 2024-12-23 | 128.00 | 130.50 | 128.00 | 128.50 | 115.83 | 22,000 |
| 2024-12-20 | 128.50 | 131.50 | 127.00 | 127.00 | 114.48 | 32,000 |
| 2024-12-19 | 128.50 | 128.50 | 126.50 | 126.50 | 114.03 | 61,000 |
| 2024-12-18 | 132.50 | 132.50 | 128.00 | 128.00 | 115.38 | 93,000 |
| 2024-12-17 | 130.50 | 130.50 | 128.50 | 130.00 | 117.18 | 90,000 |
| 2024-12-16 | 128.50 | 134.00 | 127.50 | 130.50 | 117.63 | 363,000 |
| 2024-12-13 | 123.50 | 129.50 | 123.50 | 127.50 | 114.93 | 340,000 |
| 2024-12-12 | 123.00 | 123.00 | 121.50 | 123.00 | 110.87 | 28,000 |
| 2024-12-11 | 121.00 | 122.00 | 120.50 | 122.00 | 109.97 | 16,000 |
| 2024-12-10 | 122.00 | 123.00 | 120.00 | 122.00 | 109.97 | 65,000 |
| 2024-12-09 | 122.00 | 124.50 | 121.50 | 122.50 | 110.42 | 148,000 |
| 2024-12-06 | 119.50 | 122.00 | 119.00 | 122.00 | 109.97 | 145,000 |
| 2024-12-05 | 117.00 | 121.00 | 117.00 | 119.50 | 107.72 | 68,000 |
| 2024-12-04 | 118.50 | 118.50 | 116.00 | 117.00 | 105.46 | 72,000 |
| 2024-12-03 | 118.50 | 119.00 | 117.00 | 118.00 | 106.36 | 53,000 |
| 2024-12-02 | 118.00 | 120.00 | 118.00 | 119.00 | 107.27 | 25,000 |
| 2024-11-29 | 117.00 | 122.00 | 115.00 | 122.00 | 109.97 | 47,000 |
| 2024-11-28 | 116.50 | 117.00 | 116.50 | 116.50 | 105.01 | 12,000 |
| 2024-11-27 | 117.50 | 118.50 | 117.00 | 117.00 | 105.46 | 38,000 |
| 2024-11-26 | 118.00 | 118.00 | 116.00 | 117.00 | 105.46 | 52,000 |
| 2024-11-25 | 117.00 | 119.00 | 116.00 | 119.00 | 107.27 | 59,000 |
| 2024-11-22 | 118.00 | 119.00 | 118.00 | 119.00 | 107.27 | 18,000 |
| 2024-11-21 | 118.00 | 118.00 | 117.50 | 118.00 | 106.36 | 15,000 |
| 2024-11-20 | 118.00 | 118.00 | 116.00 | 117.50 | 105.91 | 47,777 |
| 2024-11-19 | 118.00 | 119.00 | 115.50 | 119.00 | 107.27 | 45,000 |
| 2024-11-18 | 119.00 | 119.50 | 117.00 | 118.50 | 106.82 | 45,000 |
| 2024-11-15 | 121.50 | 122.00 | 118.00 | 119.00 | 107.27 | 92,000 |
| 2024-11-14 | 117.50 | 121.50 | 117.50 | 121.50 | 109.52 | 290,000 |
| 2024-11-13 | 117.50 | 118.00 | 115.50 | 116.50 | 105.01 | 100,000 |
| 2024-11-12 | 113.00 | 113.00 | 112.00 | 112.50 | 101.41 | 25,000 |
| 2024-11-11 | 113.00 | 113.00 | 111.00 | 112.50 | 101.41 | 47,000 |
| 2024-11-08 | 115.00 | 115.00 | 111.00 | 114.00 | 102.76 | 55,000 |
| 2024-11-07 | 114.50 | 115.00 | 112.00 | 115.00 | 103.66 | 59,000 |
| 2024-11-06 | 114.00 | 114.50 | 114.00 | 114.50 | 103.21 | 17,000 |
| 2024-11-05 | 115.00 | 115.00 | 114.00 | 114.00 | 102.76 | 10,000 |
| 2024-11-04 | 115.00 | 115.50 | 114.00 | 114.00 | 102.76 | 25,000 |
| 2024-11-01 | 114.50 | 115.00 | 114.00 | 115.00 | 103.66 | 24,000 |
| 2024-10-30 | 114.00 | 115.00 | 113.50 | 114.00 | 102.76 | 13,000 |
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.