Ta Liang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	44.700	44.700	44.150	44.200	44.200	65,296
2023-02-03	45.000	45.000	43.950	44.700	44.700	81,860
2023-02-02	43.800	45.000	43.500	45.000	45.000	99,977
2023-02-01	42.600	43.350	42.600	43.350	43.350	47,181
2023-01-31	41.950	42.800	41.850	42.500	42.500	69,205
2023-01-30	41.400	41.850	41.400	41.850	41.850	46,070
2023-01-17	40.950	41.350	40.950	41.300	41.300	13,089
2023-01-16	41.400	41.400	41.050	41.300	41.300	18,213
2023-01-13	41.500	41.550	41.050	41.400	41.400	28,087
2023-01-12	41.900	42.200	41.450	42.000	42.000	23,675
2023-01-11	41.900	41.900	40.900	41.800	41.800	35,089
2023-01-10	41.250	41.500	41.100	41.500	41.500	21,060
2023-01-09	41.200	41.800	41.200	41.500	41.500	20,207
2023-01-06	41.100	41.200	41.000	41.200	41.200	17,040
2023-01-05	41.100	41.400	41.000	41.300	41.300	17,063
2023-01-04	40.700	41.200	40.700	41.150	41.150	30,300
2023-01-03	40.200	40.700	40.100	40.700	40.700	12,254
2022-12-30	40.200	40.250	40.100	40.200	40.200	15,045
2022-12-29	40.050	40.350	40.000	40.200	40.200	12,154
2022-12-28	40.500	40.700	40.000	40.250	40.250	40,263
2022-12-27	40.900	40.900	40.100	40.300	40.300	38,755
2022-12-26	40.650	40.650	40.300	40.550	40.550	7,157
2022-12-23	40.550	40.600	39.800	40.600	40.600	73,358
2022-12-22	40.900	40.900	40.650	40.650	40.650	63,040
2022-12-21	41.000	41.500	40.800	40.900	40.900	67,026
2022-12-20	42.250	42.250	40.700	41.250	41.250	78,318
2022-12-19	42.050	42.400	42.000	42.300	42.300	54,070
2022-12-16	42.100	42.600	42.100	42.100	42.100	62,202
2022-12-15	43.000	43.000	42.350	42.700	42.700	29,251
2022-12-14	42.400	42.900	42.400	42.850	42.850	12,301
2022-12-13	42.500	43.000	42.300	42.400	42.400	115,240
2022-12-12	42.250	42.550	42.250	42.250	42.250	17,035
2022-12-09	42.850	42.950	42.650	42.650	42.650	20,000
2022-12-08	43.000	43.000	42.850	43.000	43.000	12,040
2022-12-07	43.800	43.800	42.850	42.950	42.950	33,210
2022-12-06	43.850	43.850	43.500	43.550	43.550	54,277
2022-12-05	43.900	44.250	43.750	43.800	43.800	52,956
2022-12-02	44.100	44.100	43.500	43.750	43.750	59,143
2022-12-01	43.200	44.950	43.200	43.700	43.700	107,050
2022-11-30	42.500	43.300	42.350	43.050	43.050	112,112
2022-11-29	42.050	43.000	42.050	42.700	42.700	29,000
2022-11-28	43.000	43.400	42.300	42.700	42.700	85,277
2022-11-25	43.400	43.500	43.000	43.000	43.000	72,571
2022-11-24	42.950	43.500	42.950	43.350	43.350	30,155
2022-11-23	42.400	43.450	42.400	43.100	43.100	47,702
2022-11-22	42.900	43.000	42.100	42.800	42.800	25,042
2022-11-21	42.700	42.700	40.750	42.500	42.500	189,296
2022-11-18	43.750	43.850	42.550	42.550	42.550	58,160
2022-11-17	43.050	43.500	43.050	43.200	43.200	23,006
2022-11-16	44.000	44.050	43.000	43.000	43.000	144,195
2022-11-15	42.600	44.250	42.600	44.150	44.150	224,267
2022-11-14	42.000	43.050	41.600	42.900	42.900	134,370
2022-11-11	42.150	42.900	41.700	42.000	42.000	157,753
2022-11-10	42.500	43.250	42.000	42.000	42.000	73,145
2022-11-09	42.100	42.750	42.100	42.650	42.650	58,141
2022-11-08	41.600	42.800	41.600	41.800	41.800	166,110
2022-11-07	41.250	41.800	41.000	41.400	41.400	89,485
2022-11-04	40.950	41.500	40.500	41.200	41.200	92,147
2022-11-03	40.800	41.000	40.650	40.850	40.850	53,003
2022-11-02	40.400	41.400	40.350	40.950	40.950	72,020

← NewerPage 16 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.