Ta Liang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	41.950	41.950	41.500	41.550	41.550	27,142
2023-05-08	41.500	41.900	41.500	41.900	41.900	44,248
2023-05-05	42.100	42.100	41.450	41.550	41.550	145,309
2023-05-04	42.000	42.300	41.600	42.100	42.100	108,347
2023-05-03	42.000	42.500	41.600	42.000	42.000	147,471
2023-05-02	42.200	42.800	41.950	42.300	42.300	71,505
2023-04-28	41.800	42.950	41.300	42.300	42.300	170,000
2023-04-27	41.200	41.500	40.800	41.300	41.300	251,730
2023-04-26	42.000	42.150	41.200	41.550	41.550	119,388
2023-04-25	43.050	43.050	41.350	41.600	41.600	123,582
2023-04-24	42.800	43.300	42.800	43.050	43.050	27,270
2023-04-21	43.350	43.350	42.900	42.900	42.900	130,202
2023-04-20	43.400	43.500	43.100	43.200	43.200	98,062
2023-04-19	43.800	44.100	43.400	43.400	43.400	86,200
2023-04-18	43.550	44.100	43.550	43.950	43.950	52,150
2023-04-17	44.100	44.200	43.900	43.900	43.900	68,449
2023-04-14	43.600	43.950	43.600	43.700	43.700	47,061
2023-04-13	43.600	43.650	43.500	43.650	43.650	35,266
2023-04-12	44.400	45.150	43.000	43.700	43.700	305,259
2023-04-11	43.750	44.300	43.700	44.250	44.250	52,000
2023-04-10	43.300	43.550	43.300	43.550	43.550	14,399
2023-04-07	43.400	43.700	43.350	43.500	43.500	36,155
2023-04-06	43.600	43.600	43.450	43.500	43.500	32,099
2023-03-31	43.900	43.900	43.250	43.600	43.600	30,200
2023-03-30	43.600	43.800	43.400	43.450	43.450	46,019
2023-03-29	43.400	43.500	43.200	43.500	43.500	22,020
2023-03-28	43.550	43.600	43.300	43.450	43.450	43,000
2023-03-27	44.100	44.100	43.500	43.900	43.900	57,145
2023-03-24	43.800	44.000	43.350	44.000	44.000	76,595
2023-03-23	44.000	44.050	43.550	43.700	43.700	41,539
2023-03-22	44.000	44.300	43.900	44.200	44.200	40,191
2023-03-21	43.200	44.250	43.200	44.000	44.000	36,097
2023-03-20	43.550	44.050	43.550	44.000	44.000	10,142
2023-03-17	43.400	44.000	43.400	44.000	44.000	23,261
2023-03-16	43.300	43.450	42.950	43.400	43.400	66,892
2023-03-15	43.950	43.950	43.200	43.650	43.650	49,215
2023-03-14	43.500	43.850	43.400	43.450	43.450	32,279
2023-03-13	44.400	44.500	43.250	44.050	44.050	68,740
2023-03-10	45.250	45.250	44.400	44.950	44.950	85,089
2023-03-09	46.000	46.000	45.300	45.750	45.750	79,453
2023-03-08	46.000	46.000	45.800	46.000	46.000	50,180
2023-03-07	45.900	46.400	45.850	46.400	46.400	138,526
2023-03-06	45.800	45.950	45.400	45.850	45.850	49,903
2023-03-03	45.000	45.900	44.500	45.800	45.800	95,205
2023-03-02	44.750	45.000	44.750	44.800	44.800	17,537
2023-03-01	44.800	45.000	44.500	45.000	45.000	14,253
2023-02-24	45.800	45.950	45.000	45.350	45.350	51,280
2023-02-23	45.750	45.750	45.050	45.550	45.550	61,543
2023-02-22	45.000	45.500	44.800	45.500	45.500	33,397
2023-02-21	44.900	45.300	44.900	45.300	45.300	73,687
2023-02-20	44.400	45.400	44.100	44.900	44.900	69,698
2023-02-17	43.500	44.500	43.500	44.500	44.500	31,104
2023-02-16	43.750	43.950	43.500	43.950	43.950	34,616
2023-02-15	43.450	43.450	43.100	43.450	43.450	22,366
2023-02-14	43.300	43.450	43.000	43.450	43.450	63,293
2023-02-13	43.800	44.100	43.100	43.300	43.300	29,120
2023-02-10	44.000	44.700	43.800	43.800	43.800	31,189
2023-02-09	44.450	44.600	44.200	44.400	44.400	29,257
2023-02-08	43.950	44.800	43.900	44.400	44.400	60,474
2023-02-07	44.400	44.400	44.000	44.000	44.000	50,260

← NewerPage 15 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.