Ta Liang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	45.100	45.950	44.600	44.800	44.800	59,024
2023-10-31	47.050	47.050	45.000	45.100	45.100	68,073
2023-10-30	45.800	46.750	45.700	45.700	45.700	10,136
2023-10-27	46.350	46.650	45.400	45.450	45.450	104,324
2023-10-26	47.200	47.200	46.000	46.350	46.350	66,540
2023-10-25	46.800	47.850	46.800	47.550	47.550	46,417
2023-10-24	45.650	48.050	45.600	46.350	46.350	41,240
2023-10-23	46.050	46.750	45.900	45.950	45.950	69,325
2023-10-20	46.950	46.950	45.850	46.200	46.200	139,371
2023-10-19	47.000	48.300	46.600	47.700	47.700	77,494
2023-10-18	48.700	48.850	47.050	47.050	47.050	212,119
2023-10-17	49.750	50.200	48.700	48.700	48.700	144,539
2023-10-16	50.200	50.600	49.650	49.750	49.750	150,389
2023-10-13	51.200	51.200	50.400	50.700	50.700	41,967
2023-10-12	50.300	51.300	50.300	51.300	51.300	61,914
2023-10-11	52.400	52.400	50.800	50.800	50.800	112,439
2023-10-06	51.400	51.700	50.300	51.500	51.500	115,345
2023-10-05	51.200	51.200	50.600	51.200	51.200	74,260
2023-10-04	49.950	51.000	49.950	50.700	50.700	106,173
2023-10-03	51.500	51.500	50.400	50.900	50.900	121,091
2023-10-02	51.500	52.000	50.800	51.500	51.500	199,732
2023-09-28	50.000	51.000	49.600	50.800	50.800	92,470
2023-09-27	49.250	50.100	49.200	49.800	49.800	126,392
2023-09-26	51.200	51.200	49.700	49.750	49.750	208,243
2023-09-25	51.000	51.700	51.000	51.300	51.300	108,917
2023-09-22	50.100	51.300	50.000	51.000	51.000	208,588
2023-09-21	52.200	52.200	49.700	50.700	50.700	378,916
2023-09-20	52.000	53.500	50.600	51.800	51.800	382,024
2023-09-19	54.500	54.600	51.700	52.700	52.700	1,862,288
2023-09-18	47.300	50.200	47.250	50.200	50.200	584,061
2023-09-15	46.950	46.950	45.700	45.700	45.700	159,055
2023-09-14	45.400	47.100	45.400	46.500	46.500	142,057
2023-09-13	45.750	45.750	44.850	45.300	45.300	51,541
2023-09-12	45.600	45.650	45.000	45.450	45.450	73,835
2023-09-11	44.400	46.900	44.400	45.700	45.700	253,997
2023-09-08	44.450	44.850	44.200	44.600	44.600	140,350
2023-09-07	43.800	45.000	43.750	44.600	44.600	110,325
2023-09-06	44.550	47.150	44.500	44.600	44.600	631,275
2023-09-05	48.900	48.950	46.600	47.950	47.950	711,662
2023-09-04	49.500	49.500	47.500	48.000	48.000	2,404,871
2023-09-01	43.200	45.000	43.200	45.000	45.000	536,560
2023-08-31	40.800	41.050	40.800	40.950	40.950	23,177
2023-08-30	40.150	40.550	40.150	40.550	40.550	48,127
2023-08-29	40.250	40.300	40.000	40.150	40.150	52,183
2023-08-28	41.750	41.750	40.550	40.550	40.550	107,437
2023-08-25	39.350	41.600	39.350	41.000	41.000	149,617
2023-08-24	38.700	40.000	38.500	39.700	39.700	52,114
2023-08-23	38.100	38.700	38.100	38.550	38.550	18,130
2023-08-22	38.200	38.400	38.100	38.100	38.100	26,010
2023-08-21	38.200	38.500	38.150	38.150	38.150	5,308
2023-08-18	38.000	38.850	37.700	38.200	38.200	29,218
2023-08-17	38.250	38.250	37.450	38.000	38.000	26,581
2023-08-16	38.500	38.500	37.200	38.250	38.250	56,078
2023-08-15	38.500	38.800	38.000	38.500	38.500	71,714
2023-08-14	39.550	39.850	38.500	38.500	38.500	103,384
2023-08-11	39.800	39.800	39.500	39.800	39.800	17,178
2023-08-10	39.700	40.000	39.500	39.800	39.800	36,032
2023-08-09	40.150	40.300	39.600	40.300	40.300	25,662
2023-08-08	40.300	40.300	40.000	40.200	40.200	70,028
2023-08-07	40.400	40.500	40.150	40.450	40.450	42,395

← NewerPage 13 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.