Taiwan Taxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 113.00 | 114.00 | 113.00 | 113.50 | 102.31 | 20,000 |
| 2024-10-28 | 114.00 | 114.50 | 113.00 | 113.00 | 101.86 | 22,000 |
| 2024-10-25 | 113.00 | 114.50 | 112.50 | 113.50 | 102.31 | 24,000 |
| 2024-10-24 | 113.00 | 113.50 | 113.00 | 113.00 | 101.86 | 13,000 |
| 2024-10-23 | 113.50 | 114.00 | 113.50 | 113.50 | 102.31 | 8,000 |
| 2024-10-22 | 114.00 | 115.00 | 113.00 | 115.00 | 103.66 | 13,000 |
| 2024-10-21 | 113.50 | 115.50 | 113.50 | 114.00 | 102.76 | 27,000 |
| 2024-10-18 | 114.00 | 114.00 | 113.50 | 113.50 | 102.31 | 23,000 |
| 2024-10-17 | 114.00 | 114.00 | 114.00 | 114.00 | 102.76 | 8,000 |
| 2024-10-16 | 114.50 | 114.50 | 112.50 | 114.00 | 102.76 | 39,000 |
| 2024-10-15 | 115.50 | 115.50 | 115.00 | 115.00 | 103.66 | 17,000 |
| 2024-10-14 | 116.00 | 116.00 | 114.50 | 115.50 | 104.11 | 32,000 |
| 2024-10-11 | 115.50 | 115.50 | 114.50 | 114.50 | 103.21 | 9,000 |
| 2024-10-09 | 115.00 | 115.50 | 115.00 | 115.00 | 103.66 | 14,000 |
| 2024-10-08 | 115.00 | 115.00 | 114.00 | 115.00 | 103.66 | 25,000 |
| 2024-10-07 | 115.50 | 115.50 | 115.00 | 115.00 | 103.66 | 14,000 |
| 2024-10-04 | 115.50 | 115.50 | 115.00 | 115.00 | 103.66 | 16,000 |
| 2024-10-01 | 116.00 | 116.00 | 115.00 | 115.50 | 104.11 | 24,000 |
| 2024-09-30 | 115.50 | 115.50 | 115.00 | 115.50 | 104.11 | 18,000 |
| 2024-09-27 | 116.00 | 116.50 | 115.50 | 115.50 | 104.11 | 29,000 |
| 2024-09-26 | 116.50 | 116.50 | 115.50 | 115.50 | 104.11 | 14,000 |
| 2024-09-25 | 116.00 | 116.50 | 115.00 | 116.50 | 105.01 | 75,000 |
| 2024-09-24 | 116.00 | 117.00 | 116.00 | 116.00 | 104.56 | 8,000 |
| 2024-09-23 | 116.00 | 116.00 | 115.00 | 116.00 | 104.56 | 48,000 |
| 2024-09-20 | 116.00 | 116.00 | 116.00 | 116.00 | 104.56 | 3,000 |
| 2024-09-19 | 116.50 | 116.50 | 116.00 | 116.00 | 104.56 | 85,000 |
| 2024-09-18 | 116.50 | 116.50 | 116.00 | 116.00 | 104.56 | 6,000 |
| 2024-09-16 | 116.50 | 118.50 | 116.50 | 118.50 | 106.82 | 22,000 |
| 2024-09-13 | 115.50 | 116.00 | 115.50 | 115.50 | 104.11 | 5,000 |
| 2024-09-12 | 115.00 | 115.00 | 114.50 | 115.00 | 103.66 | 27,000 |
| 2024-09-11 | 114.50 | 115.50 | 114.00 | 114.50 | 103.21 | 13,000 |
| 2024-09-10 | 116.50 | 116.50 | 115.00 | 115.00 | 103.66 | 5,000 |
| 2024-09-09 | 116.00 | 116.00 | 114.50 | 115.50 | 104.11 | 14,000 |
| 2024-09-06 | 116.00 | 116.00 | 116.00 | 116.00 | 104.56 | 9,000 |
| 2024-09-05 | 116.00 | 116.50 | 116.00 | 116.00 | 104.56 | 18,000 |
| 2024-09-04 | 115.00 | 116.00 | 115.00 | 116.00 | 104.56 | 3,000 |
| 2024-09-03 | 117.00 | 118.50 | 116.00 | 116.50 | 105.01 | 41,000 |
| 2024-09-02 | 117.00 | 117.00 | 116.00 | 116.00 | 104.56 | 10,000 |
| 2024-08-30 | 116.50 | 117.00 | 116.50 | 117.00 | 105.46 | 11,000 |
| 2024-08-29 | 116.00 | 116.50 | 116.00 | 116.50 | 105.01 | 4,000 |
| 2024-08-28 | 115.50 | 116.00 | 114.50 | 116.00 | 104.56 | 24,000 |
| 2024-08-27 | 116.50 | 116.50 | 116.50 | 116.50 | 105.01 | 3,000 |
| 2024-08-26 | 117.50 | 117.50 | 115.50 | 116.00 | 104.56 | 8,000 |
| 2024-08-23 | 116.50 | 116.50 | 115.00 | 115.50 | 104.11 | 24,000 |
| 2024-08-22 | 116.50 | 118.00 | 116.50 | 116.50 | 105.01 | 20,000 |
| 2024-08-21 | 116.50 | 117.00 | 116.00 | 116.00 | 104.56 | 10,000 |
| 2024-08-20 | 117.50 | 117.50 | 116.50 | 116.50 | 105.01 | 12,000 |
| 2024-08-19 | 119.00 | 119.00 | 117.00 | 117.50 | 105.91 | 21,000 |
| 2024-08-16 | 118.00 | 118.50 | 115.50 | 118.00 | 106.36 | 47,000 |
| 2024-08-15 | 117.50 | 117.50 | 116.00 | 116.00 | 104.56 | 21,000 |
| 2024-08-14 | 115.00 | 120.00 | 115.00 | 120.00 | 108.17 | 67,000 |
| 2024-08-13 | 113.50 | 114.00 | 113.50 | 114.00 | 102.76 | 16,000 |
| 2024-08-12 | 113.50 | 114.00 | 113.00 | 113.50 | 102.31 | 26,000 |
| 2024-08-09 | 113.00 | 114.00 | 113.00 | 113.50 | 102.31 | 20,000 |
| 2024-08-08 | 111.50 | 113.00 | 111.50 | 112.50 | 101.41 | 14,000 |
| 2024-08-07 | 110.00 | 111.50 | 109.50 | 111.50 | 100.51 | 26,000 |
| 2024-08-06 | 111.50 | 112.00 | 108.00 | 110.00 | 99.154 | 32,000 |
| 2024-08-05 | 111.50 | 111.50 | 107.50 | 108.50 | 97.802 | 171,000 |
| 2024-08-02 | 111.50 | 112.00 | 111.50 | 111.50 | 100.51 | 9,000 |
| 2024-08-01 | 111.50 | 113.00 | 111.50 | 112.00 | 100.96 | 5,000 |
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.