Ta Liang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 988.00 | 1,055.00 | 967.00 | 1,055.00 | 1,055.00 | 8,674,993 |
| 2026-10-15 | 960.00 | 1,045.00 | 957.00 | 960.00 | 960.00 | 9,585,750 |
| 2026-10-14 | 977.00 | 994.00 | 951.00 | 960.00 | 960.00 | 4,452,880 |
| 2026-10-13 | 1,030.00 | 1,060.00 | 977.00 | 977.00 | 977.00 | 4,379,338 |
| 2026-10-12 | 1,060.00 | 1,090.00 | 1,040.00 | 1,085.00 | 1,085.00 | 989,254 |
| 2026-10-08 | 1,025.00 | 1,055.00 | 990.00 | 1,055.00 | 1,055.00 | 1,023,709 |
| 2026-10-07 | 1,025.00 | 1,060.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1,461,893 |
| 2026-10-06 | 1,010.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | 1,415,685 |
| 2026-10-05 | 984.00 | 1,005.00 | 970.00 | 996.00 | 996.00 | 1,320,646 |
| 2026-10-02 | 983.00 | 1,005.00 | 948.00 | 981.00 | 981.00 | 6,603,220 |
| 2026-10-01 | 908.00 | 975.00 | 908.00 | 975.00 | 975.00 | 8,687,758 |
| 2026-09-30 | 902.00 | 906.00 | 879.00 | 887.00 | 887.00 | 3,986,320 |
| 2026-09-29 | 936.00 | 946.00 | 895.00 | 903.00 | 903.00 | 4,743,925 |
| 2026-09-24 | 889.00 | 968.00 | 871.00 | 949.00 | 949.00 | 8,082,730 |
| 2026-09-23 | 873.00 | 903.00 | 860.00 | 890.00 | 890.00 | 6,222,806 |
| 2026-09-22 | 815.00 | 868.00 | 812.00 | 864.00 | 864.00 | 5,318,068 |
| 2026-09-21 | 834.00 | 836.00 | 805.00 | 806.00 | 806.00 | 3,000,019 |
| 2026-09-18 | 833.00 | 855.00 | 810.00 | 834.00 | 834.00 | 6,938,399 |
| 2026-09-17 | 830.00 | 843.00 | 795.00 | 817.00 | 817.00 | 4,456,279 |
| 2026-09-16 | 810.00 | 832.00 | 805.00 | 824.00 | 824.00 | 2,920,471 |
| 2026-09-15 | 805.00 | 834.00 | 785.00 | 792.00 | 792.00 | 3,844,549 |
| 2026-09-14 | 810.00 | 832.00 | 781.00 | 810.00 | 810.00 | 3,846,488 |
| 2026-09-11 | 828.00 | 859.00 | 806.00 | 828.00 | 828.00 | 4,419,350 |
| 2026-09-10 | 897.00 | 902.00 | 841.00 | 848.00 | 848.00 | 4,391,203 |
| 2026-09-09 | 939.00 | 952.00 | 880.00 | 900.00 | 900.00 | 7,187,046 |
| 2026-09-08 | 871.00 | 971.00 | 871.00 | 938.00 | 938.00 | 15,569,944 |
| 2026-09-07 | 883.00 | 883.00 | 878.00 | 883.00 | 883.00 | 1,682,492 |
| 2026-09-04 | 752.00 | 803.00 | 719.00 | 803.00 | 803.00 | 4,669,618 |
| 2026-09-03 | 779.00 | 785.00 | 724.00 | 730.00 | 730.00 | 3,924,872 |
| 2026-09-02 | 785.00 | 813.00 | 774.00 | 774.00 | 774.00 | 2,720,838 |
| 2026-09-01 | 794.00 | 839.00 | 789.00 | 800.00 | 800.00 | 4,355,753 |
| 2026-08-31 | 764.00 | 805.00 | 763.00 | 794.00 | 794.00 | 4,171,818 |
| 2026-08-28 | 745.00 | 797.00 | 740.00 | 783.00 | 783.00 | 5,405,867 |
| 2026-08-27 | 722.00 | 761.00 | 710.00 | 742.00 | 742.00 | 4,120,454 |
| 2026-08-26 | 671.00 | 723.00 | 670.00 | 716.00 | 716.00 | 4,045,777 |
| 2026-08-25 | 660.00 | 683.00 | 635.00 | 674.00 | 674.00 | 4,153,253 |
| 2026-08-24 | 715.00 | 753.00 | 665.00 | 665.00 | 665.00 | 5,712,095 |
| 2026-08-21 | 770.00 | 795.00 | 714.00 | 725.00 | 725.00 | 6,956,144 |
| 2026-08-20 | 696.00 | 762.00 | 655.00 | 762.00 | 762.00 | 9,750,712 |
| 2026-08-19 | 728.00 | 774.00 | 693.00 | 693.00 | 693.00 | 8,008,915 |
| 2026-08-18 | 762.00 | 770.00 | 753.00 | 770.00 | 770.00 | 5,680,773 |
| 2026-08-17 | 680.00 | 700.00 | 675.00 | 700.00 | 700.00 | 493,357 |
| 2026-08-14 | 695.00 | 695.00 | 673.00 | 675.00 | 675.00 | 379,141 |
| 2026-08-13 | 699.00 | 699.00 | 670.00 | 674.00 | 674.00 | 424,245 |
| 2026-08-12 | 642.00 | 673.00 | 635.00 | 672.00 | 672.00 | 393,761 |
| 2026-08-11 | 650.00 | 665.00 | 635.00 | 635.00 | 635.00 | 404,809 |
| 2026-08-10 | 714.00 | 736.00 | 655.00 | 655.00 | 655.00 | 4,193,232 |
| 2026-08-07 | 725.00 | 725.00 | 665.00 | 691.00 | 691.00 | 391,062 |
| 2026-08-06 | 645.00 | 709.00 | 645.00 | 705.00 | 705.00 | 866,757 |
| 2026-08-05 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 214,231 |
| 2026-08-04 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 456,092 |
| 2026-08-03 | 513.00 | 534.00 | 513.00 | 534.00 | 534.00 | 917,099 |
| 2026-07-31 | 486.00 | 486.00 | 460.50 | 486.00 | 486.00 | 2,154,506 |
| 2026-07-30 | 434.50 | 472.00 | 434.50 | 442.00 | 442.00 | 3,094,316 |
| 2026-07-29 | 536.00 | 536.00 | 482.50 | 482.50 | 482.50 | 705,688 |
| 2026-07-28 | 577.00 | 577.00 | 536.00 | 536.00 | 536.00 | 1,233,979 |
| 2026-07-27 | 605.00 | 605.00 | 558.00 | 595.00 | 595.00 | 1,147,399 |
| 2026-07-24 | 648.00 | 663.00 | 620.00 | 620.00 | 620.00 | 884,933 |
| 2026-07-23 | 702.00 | 709.00 | 664.00 | 688.00 | 688.00 | 3,562,362 |
| 2026-07-22 | 745.00 | 760.00 | 694.00 | 699.00 | 699.00 | 5,613,714 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-02 | 3.8835 TWD |
| 2021-06-09 | 2.9126 TWD |
| 2020-06-16 | 1.9418 TWD |
| 2019-06-14 | 3.3981 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.