Ta Liang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 65.200 | 65.200 | 63.700 | 64.000 | 64.000 | 488,586 |
| 2024-05-02 | 62.000 | 64.600 | 61.800 | 64.500 | 64.500 | 644,221 |
| 2024-04-30 | 61.000 | 62.000 | 60.100 | 62.000 | 62.000 | 229,040 |
| 2024-04-29 | 61.000 | 62.100 | 60.400 | 61.300 | 61.300 | 313,544 |
| 2024-04-26 | 58.900 | 62.000 | 58.900 | 60.600 | 60.600 | 719,997 |
| 2024-04-25 | 58.700 | 58.700 | 57.600 | 57.900 | 57.900 | 249,046 |
| 2024-04-24 | 58.400 | 59.300 | 58.000 | 59.100 | 59.100 | 298,020 |
| 2024-04-23 | 57.700 | 59.000 | 56.900 | 57.500 | 57.500 | 339,835 |
| 2024-04-22 | 60.000 | 61.000 | 57.100 | 57.500 | 57.500 | 697,147 |
| 2024-04-19 | 61.100 | 61.500 | 58.500 | 60.000 | 60.000 | 864,841 |
| 2024-04-18 | 63.600 | 63.600 | 62.100 | 62.500 | 62.500 | 365,693 |
| 2024-04-17 | 62.000 | 63.800 | 62.000 | 63.600 | 63.600 | 374,581 |
| 2024-04-16 | 63.600 | 63.600 | 61.300 | 62.100 | 62.100 | 950,541 |
| 2024-04-15 | 64.000 | 64.800 | 63.400 | 63.800 | 63.800 | 658,110 |
| 2024-04-12 | 66.300 | 66.300 | 63.300 | 65.400 | 65.400 | 1,705,366 |
| 2024-04-11 | 72.100 | 72.200 | 65.000 | 66.300 | 66.300 | 4,584,343 |
| 2024-04-10 | 66.100 | 72.000 | 66.100 | 72.000 | 72.000 | 7,824,938 |
| 2024-04-09 | 64.600 | 70.700 | 64.300 | 65.500 | 65.500 | 6,235,521 |
| 2024-04-08 | 64.500 | 65.600 | 62.600 | 64.300 | 64.300 | 1,286,273 |
| 2024-04-03 | 60.600 | 63.200 | 60.000 | 61.600 | 61.600 | 466,823 |
| 2024-04-02 | 60.400 | 61.800 | 60.300 | 61.000 | 61.000 | 343,519 |
| 2024-04-01 | 60.800 | 61.700 | 60.000 | 60.200 | 60.200 | 307,068 |
| 2024-03-29 | 60.500 | 61.400 | 59.700 | 60.200 | 60.200 | 279,351 |
| 2024-03-28 | 60.900 | 61.700 | 59.700 | 59.800 | 59.800 | 232,732 |
| 2024-03-27 | 59.000 | 61.900 | 58.800 | 60.900 | 60.900 | 514,804 |
| 2024-03-26 | 61.200 | 61.200 | 58.100 | 59.000 | 59.000 | 446,373 |
| 2024-03-25 | 58.300 | 62.000 | 58.300 | 61.600 | 61.600 | 682,242 |
| 2024-03-22 | 55.500 | 56.900 | 55.000 | 56.700 | 56.700 | 363,934 |
| 2024-03-21 | 56.200 | 56.400 | 55.800 | 55.800 | 55.800 | 149,779 |
| 2024-03-20 | 57.500 | 57.500 | 55.800 | 56.200 | 56.200 | 270,495 |
| 2024-03-19 | 55.900 | 57.900 | 55.900 | 57.200 | 57.200 | 497,923 |
| 2024-03-18 | 55.800 | 56.400 | 54.600 | 55.600 | 55.600 | 470,381 |
| 2024-03-15 | 56.900 | 56.900 | 55.300 | 55.800 | 55.800 | 352,962 |
| 2024-03-14 | 58.000 | 58.000 | 56.100 | 57.000 | 57.000 | 435,249 |
| 2024-03-13 | 60.000 | 60.000 | 57.300 | 58.000 | 58.000 | 471,902 |
| 2024-03-12 | 60.200 | 61.600 | 60.000 | 60.100 | 60.100 | 190,373 |
| 2024-03-11 | 59.200 | 61.700 | 59.200 | 60.800 | 60.800 | 423,773 |
| 2024-03-08 | 60.900 | 61.000 | 58.200 | 58.400 | 58.400 | 750,107 |
| 2024-03-07 | 63.500 | 64.200 | 60.900 | 61.000 | 61.000 | 582,222 |
| 2024-03-06 | 61.500 | 63.400 | 61.300 | 63.400 | 63.400 | 350,047 |
| 2024-03-05 | 62.300 | 62.500 | 61.200 | 61.800 | 61.800 | 270,205 |
| 2024-03-04 | 62.000 | 63.900 | 62.000 | 62.300 | 62.300 | 553,995 |
| 2024-03-01 | 62.600 | 62.700 | 60.800 | 61.500 | 61.500 | 487,841 |
| 2024-02-29 | 64.700 | 65.100 | 60.800 | 62.600 | 62.600 | 1,305,300 |
| 2024-02-27 | 69.300 | 69.400 | 64.200 | 64.400 | 64.400 | 1,152,934 |
| 2024-02-26 | 67.600 | 69.400 | 67.300 | 68.400 | 68.400 | 699,000 |
| 2024-02-23 | 67.500 | 68.200 | 66.200 | 67.100 | 67.100 | 596,802 |
| 2024-02-22 | 67.000 | 67.700 | 66.100 | 67.400 | 67.400 | 552,366 |
| 2024-02-21 | 66.100 | 67.300 | 64.600 | 66.400 | 66.400 | 1,017,148 |
| 2024-02-20 | 67.800 | 68.600 | 66.100 | 67.500 | 67.500 | 1,088,000 |
| 2024-02-19 | 64.300 | 68.100 | 63.300 | 67.100 | 67.100 | 1,451,328 |
| 2024-02-16 | 62.300 | 64.800 | 62.000 | 64.100 | 64.100 | 1,472,022 |
| 2024-02-15 | 58.600 | 63.500 | 58.400 | 62.300 | 62.300 | 1,706,199 |
| 2024-02-05 | 59.900 | 60.000 | 57.100 | 57.800 | 57.800 | 825,335 |
| 2024-02-02 | 56.800 | 59.100 | 56.500 | 58.500 | 58.500 | 1,034,121 |
| 2024-02-01 | 55.000 | 56.600 | 55.000 | 55.800 | 55.800 | 243,137 |
| 2024-01-31 | 56.500 | 57.200 | 55.600 | 55.800 | 55.800 | 450,359 |
| 2024-01-30 | 54.200 | 56.400 | 54.200 | 56.200 | 56.200 | 533,382 |
| 2024-01-29 | 51.900 | 54.200 | 51.300 | 54.200 | 54.200 | 261,746 |
| 2024-01-26 | 54.600 | 54.600 | 51.500 | 51.700 | 51.700 | 562,218 |
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.