Ta Liang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	55.700	55.700	54.500	54.600	54.600	143,730
2024-01-24	55.400	56.300	54.100	55.700	55.700	310,416
2024-01-23	55.900	55.900	54.100	54.500	54.500	166,827
2024-01-22	55.800	56.700	54.500	55.400	55.400	300,229
2024-01-19	55.700	56.600	55.300	55.400	55.400	317,716
2024-01-18	53.800	56.100	53.800	55.100	55.100	294,625
2024-01-17	55.000	55.900	53.500	53.800	53.800	360,936
2024-01-16	56.500	58.200	55.500	55.900	55.900	698,862
2024-01-15	53.700	56.600	53.600	55.700	55.700	475,088
2024-01-12	54.200	54.900	53.000	53.700	53.700	181,399
2024-01-11	55.000	55.900	54.100	54.200	54.200	258,490
2024-01-10	56.800	56.900	55.200	55.500	55.500	356,627
2024-01-09	55.300	57.000	53.400	57.000	57.000	607,810
2024-01-08	55.000	57.600	54.900	55.300	55.300	1,086,748
2024-01-05	52.300	55.000	52.300	54.900	54.900	605,947
2024-01-04	54.400	54.400	51.700	52.300	52.300	399,260
2024-01-03	54.200	55.500	52.900	53.700	53.700	503,358
2024-01-02	55.000	56.000	53.900	54.200	54.200	1,214,107
2023-12-29	51.200	55.000	51.000	53.100	53.100	1,048,706
2023-12-28	51.900	53.500	50.800	51.000	51.000	528,930
2023-12-27	49.550	50.500	48.850	50.400	50.400	120,471
2023-12-26	49.450	49.700	49.050	49.400	49.400	46,383
2023-12-25	50.300	50.300	49.100	49.450	49.450	44,652
2023-12-22	49.100	50.500	49.100	49.450	49.450	61,113
2023-12-21	48.600	49.100	48.600	49.100	49.100	22,400
2023-12-20	48.400	49.000	48.100	48.600	48.600	137,737
2023-12-19	49.200	49.200	47.300	48.450	48.450	174,480
2023-12-18	49.900	49.900	49.450	49.550	49.550	77,354
2023-12-15	51.700	51.700	49.700	50.200	50.200	73,422
2023-12-14	51.000	51.000	49.600	49.700	49.700	98,647
2023-12-13	50.200	50.700	50.000	50.200	50.200	67,337
2023-12-12	50.700	51.000	50.200	50.200	50.200	77,485
2023-12-11	52.000	52.000	50.600	50.700	50.700	80,179
2023-12-08	52.300	52.300	51.100	52.000	52.000	92,100
2023-12-07	52.200	52.500	51.100	51.300	51.300	187,396
2023-12-06	53.300	53.600	52.400	52.500	52.500	266,677
2023-12-05	51.900	53.000	51.300	52.500	52.500	311,406
2023-12-04	51.600	52.100	51.200	51.900	51.900	232,023
2023-12-01	50.300	52.200	49.450	51.300	51.300	371,847
2023-11-30	49.950	49.950	49.400	49.650	49.650	83,167
2023-11-29	50.500	50.600	50.000	50.000	50.000	69,866
2023-11-28	49.550	50.800	49.550	50.500	50.500	178,375
2023-11-27	49.550	50.600	49.400	49.500	49.500	86,402
2023-11-24	49.500	49.900	48.900	49.400	49.400	95,353
2023-11-23	49.000	49.850	48.750	49.350	49.350	120,165
2023-11-22	49.500	49.500	48.500	48.700	48.700	79,606
2023-11-21	48.000	49.250	47.000	48.550	48.550	185,699
2023-11-20	48.000	48.400	47.900	47.900	47.900	57,633
2023-11-17	49.000	49.050	48.100	48.100	48.100	77,166
2023-11-16	49.200	49.300	48.800	48.950	48.950	31,605
2023-11-15	47.400	49.300	47.400	49.200	49.200	115,684
2023-11-14	48.250	48.700	47.550	47.800	47.800	93,922
2023-11-13	48.600	48.800	47.700	48.100	48.100	46,458
2023-11-10	48.200	48.750	48.000	48.400	48.400	118,731
2023-11-09	49.100	49.100	47.250	48.400	48.400	126,446
2023-11-08	48.850	49.700	48.600	49.200	49.200	100,584
2023-11-07	50.100	51.900	48.500	48.500	48.500	780,277
2023-11-06	47.000	49.900	47.000	49.900	49.900	252,588
2023-11-03	45.800	46.000	45.400	45.400	45.400	70,498
2023-11-02	44.850	45.800	44.850	45.800	45.800	41,540

← NewerPage 12 of 21 · 1,216 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.