Ta Liang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	73.900	78.000	72.300	72.800	72.800	16,508,639
2024-07-30	69.100	74.800	68.800	74.800	74.800	14,207,510
2024-07-29	70.800	72.500	67.000	68.000	68.000	6,854,457
2024-07-26	68.000	72.100	65.200	69.600	69.600	6,207,510
2024-07-23	66.100	70.600	66.100	70.500	70.500	5,871,286
2024-07-22	67.400	67.400	63.600	64.200	64.200	1,610,868
2024-07-19	65.400	68.200	62.900	66.900	66.900	4,597,590
2024-07-18	68.600	68.600	64.800	65.300	65.300	2,527,801
2024-07-17	70.500	72.200	68.900	69.100	69.100	1,683,730
2024-07-16	66.100	71.300	65.100	70.500	70.500	1,375,626
2024-07-15	66.900	67.200	65.000	65.200	65.200	890,860
2024-07-12	66.000	68.000	65.800	66.600	66.600	699,133
2024-07-11	71.000	71.100	67.000	67.200	67.200	1,328,000
2024-07-10	68.200	71.500	68.200	70.200	70.200	2,229,254
2024-07-09	69.700	71.800	64.500	67.300	67.300	2,727,060
2024-07-08	75.700	77.700	69.700	69.700	69.700	3,149,932
2024-07-05	74.500	76.600	72.600	74.100	74.100	2,414,017
2024-07-04	77.500	78.000	73.400	73.600	73.600	6,148,151
2024-07-03	71.100	76.800	71.100	76.800	76.800	7,705,676
2024-07-02	67.400	73.200	67.400	69.900	69.900	3,455,013
2024-07-01	66.400	69.500	66.000	67.200	67.200	2,224,471
2024-06-28	65.300	67.800	64.100	66.500	66.500	922,071
2024-06-27	63.300	68.500	62.100	65.600	65.600	1,556,666
2024-06-26	62.300	64.200	62.000	63.000	63.000	655,369
2024-06-25	64.100	65.600	60.500	62.300	62.300	3,344,028
2024-06-24	58.500	63.400	57.700	63.400	63.400	1,369,283
2024-06-21	56.800	58.000	56.700	57.700	57.700	144,665
2024-06-20	56.800	57.800	56.500	57.400	57.400	167,923
2024-06-19	57.800	57.900	56.500	56.600	56.600	281,654
2024-06-18	57.900	58.400	57.300	57.800	57.800	161,560
2024-06-17	57.600	58.200	56.800	57.700	57.700	209,362
2024-06-14	56.100	57.800	56.100	57.600	57.600	340,943
2024-06-13	55.800	56.400	55.500	56.100	56.100	184,172
2024-06-12	56.600	56.700	55.000	55.600	55.600	347,079
2024-06-11	57.800	57.800	56.600	56.700	56.700	194,141
2024-06-07	58.600	58.600	56.500	57.300	57.300	134,564
2024-06-06	59.000	60.400	57.600	57.600	57.600	337,082
2024-06-05	57.600	59.400	57.300	58.600	58.600	412,638
2024-06-04	59.200	59.300	56.500	56.600	56.600	431,787
2024-06-03	59.300	62.200	59.200	59.200	59.200	1,135,985
2024-05-31	56.800	59.500	56.800	57.900	57.900	892,060
2024-05-30	56.500	56.600	55.300	55.300	55.300	133,189
2024-05-29	58.300	58.300	56.600	56.900	56.900	287,488
2024-05-28	54.600	58.500	54.600	57.300	57.300	446,292
2024-05-27	55.000	55.000	53.500	54.600	54.600	172,410
2024-05-24	53.000	53.900	52.600	53.500	53.500	211,966
2024-05-23	55.600	55.600	53.900	53.900	53.900	530,539
2024-05-22	56.600	57.200	55.700	56.000	56.000	148,430
2024-05-21	55.800	56.700	55.200	56.500	56.500	136,199
2024-05-20	56.700	56.700	55.100	55.700	55.700	180,656
2024-05-17	55.900	56.500	55.500	55.700	55.700	160,599
2024-05-16	55.800	56.300	55.100	56.000	56.000	261,088
2024-05-15	58.000	58.000	55.300	55.600	55.600	376,621
2024-05-14	55.100	55.800	54.800	55.400	55.400	315,635
2024-05-13	58.800	58.900	55.000	55.100	55.100	1,123,768
2024-05-10	61.000	61.100	59.900	60.500	60.500	167,585
2024-05-09	64.100	64.100	61.100	61.200	61.200	316,046
2024-05-08	62.400	63.700	62.400	63.100	63.100	162,551
2024-05-07	63.000	63.500	61.900	62.600	62.600	301,772
2024-05-06	63.900	64.800	63.300	63.500	63.500	303,198

← NewerPage 10 of 21 · 1,219 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.