Ta Liang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	40.350	40.500	40.300	40.400	40.400	28,081
2023-08-02	40.350	40.550	40.100	40.300	40.300	42,101
2023-08-01	40.250	40.350	40.100	40.300	40.300	25,004
2023-07-31	40.750	40.800	40.100	40.250	40.250	16,072
2023-07-28	40.300	40.550	40.200	40.550	40.550	32,000
2023-07-27	40.350	40.500	40.000	40.050	40.050	156,907
2023-07-26	40.100	40.600	40.100	40.350	40.350	33,148
2023-07-25	40.350	40.900	40.050	40.450	40.450	67,218
2023-07-24	40.750	40.750	40.300	40.400	40.400	32,062
2023-07-21	40.750	40.850	40.500	40.750	40.750	62,526
2023-07-20	40.800	41.400	40.500	41.000	41.000	27,233
2023-07-19	41.050	41.650	41.000	41.000	41.000	59,002
2023-07-18	41.500	41.700	41.250	41.300	41.300	31,120
2023-07-17	41.000	41.600	40.800	41.450	41.450	152,384
2023-07-14	41.000	41.100	40.500	40.850	40.850	122,549
2023-07-13	41.400	41.400	40.650	40.900	40.900	127,337
2023-07-12	41.200	42.100	41.150	41.400	41.400	49,854
2023-07-11	41.700	41.700	41.400	41.500	41.500	37,912
2023-07-10	41.750	41.900	41.350	41.900	41.900	24,363
2023-07-07	41.900	42.000	41.850	41.950	41.950	14,078
2023-07-06	42.600	42.600	42.200	42.200	42.200	46,214
2023-07-05	42.900	43.100	42.400	42.400	42.400	37,010
2023-07-04	43.050	43.400	42.500	42.600	42.600	27,100
2023-07-03	42.750	43.000	42.500	42.650	42.650	30,691
2023-06-30	42.500	42.800	42.400	42.750	42.750	17,046
2023-06-29	42.150	42.900	42.150	42.500	42.500	16,063
2023-06-28	42.450	42.800	42.050	42.150	42.150	40,247
2023-06-27	42.850	42.850	42.600	42.600	42.600	18,079
2023-06-26	43.500	43.700	42.800	43.200	43.200	31,138
2023-06-21	42.700	43.500	42.700	43.500	43.500	69,045
2023-06-20	42.600	42.750	42.000	42.700	42.700	60,198
2023-06-19	42.900	42.900	42.700	42.750	42.750	26,261
2023-06-16	42.950	43.200	42.700	43.050	43.050	87,399
2023-06-15	43.600	43.700	42.800	42.850	42.850	107,107
2023-06-14	43.150	43.150	42.750	42.750	42.750	34,565
2023-06-13	42.550	43.300	42.550	43.150	43.150	52,268
2023-06-12	42.050	44.200	42.050	42.650	42.650	154,134
2023-06-09	41.800	43.000	41.650	43.000	43.000	129,803
2023-06-08	42.000	42.000	41.800	41.800	41.800	16,136
2023-06-07	42.000	42.150	41.850	42.100	42.100	20,301
2023-06-06	42.000	42.000	41.700	41.700	41.700	87,074
2023-06-05	42.000	42.400	41.850	42.300	42.300	61,953
2023-06-02	42.200	42.750	42.200	42.200	42.200	65,115
2023-06-01	41.850	42.200	41.850	42.000	42.000	21,341
2023-05-31	42.100	42.100	41.800	41.850	41.850	36,107
2023-05-30	41.850	42.100	41.800	42.100	42.100	27,374
2023-05-29	42.700	42.700	42.100	42.100	42.100	29,063
2023-05-26	42.000	42.500	42.000	42.400	42.400	20,040
2023-05-25	42.100	42.750	42.100	42.400	42.400	31,519
2023-05-24	41.950	42.350	41.650	42.200	42.200	22,146
2023-05-23	41.750	41.950	41.500	41.950	41.950	23,372
2023-05-22	42.500	42.500	41.000	41.450	41.450	88,433
2023-05-19	42.800	42.850	42.050	42.050	42.050	26,119
2023-05-18	42.600	42.700	42.100	42.600	42.600	23,406
2023-05-17	41.750	43.000	41.650	42.600	42.600	121,737
2023-05-16	41.600	41.600	41.100	41.450	41.450	29,074
2023-05-15	40.800	40.800	40.500	40.800	40.800	11,120
2023-05-12	41.200	41.250	40.800	40.800	40.800	28,150
2023-05-11	41.300	41.350	40.800	40.950	40.950	66,326
2023-05-10	41.550	41.900	41.300	41.550	41.550	17,032

← NewerPage 14 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.