Ta Liang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	40.400	41.400	40.350	40.950	40.950	72,020
2022-11-01	40.700	40.900	39.600	40.700	40.700	138,426
2022-10-31	41.250	41.250	40.000	40.800	40.800	322,465
2022-10-28	40.900	40.900	39.600	40.800	40.800	62,036
2022-10-27	39.800	40.500	39.650	40.200	40.200	61,101
2022-10-26	40.150	40.150	39.350	39.450	39.450	74,023
2022-10-25	40.200	40.700	39.400	39.500	39.500	136,071
2022-10-24	41.000	41.450	40.000	40.200	40.200	99,259
2022-10-21	39.900	40.500	39.750	39.750	39.750	79,133
2022-10-20	40.250	40.500	39.000	39.900	39.900	139,374
2022-10-19	40.800	41.100	40.700	40.900	40.900	74,313
2022-10-18	41.200	41.400	40.650	41.000	41.000	72,402
2022-10-17	39.850	41.750	39.850	41.200	41.200	56,046
2022-10-14	41.150	42.100	40.650	41.150	41.150	158,008
2022-10-13	42.500	43.100	40.300	40.600	40.600	102,374
2022-10-12	44.000	44.000	43.100	43.500	43.500	24,148
2022-10-11	45.200	45.200	43.800	43.800	43.800	81,313
2022-10-07	47.350	47.350	45.600	46.650	46.650	27,145
2022-10-06	46.500	46.700	45.750	46.700	46.700	21,007
2022-10-05	46.900	46.900	45.800	46.500	46.500	104,476
2022-10-04	44.150	45.700	43.700	45.700	45.700	78,845
2022-10-03	43.150	44.000	43.100	44.000	44.000	43,295
2022-09-30	41.850	43.200	41.300	43.150	43.150	68,050
2022-09-29	42.100	43.550	42.100	42.900	42.900	51,201
2022-09-28	43.900	43.900	41.700	41.850	41.850	129,665
2022-09-27	44.400	44.700	43.650	44.350	44.350	61,080
2022-09-26	45.700	45.700	44.300	44.400	44.400	106,904
2022-09-23	47.200	47.200	45.700	45.900	45.900	65,154
2022-09-22	47.250	47.250	45.550	46.150	46.150	54,030
2022-09-21	47.300	47.600	46.500	46.500	46.500	133,257
2022-09-20	47.600	47.750	47.550	47.600	47.600	38,000
2022-09-19	48.000	48.000	47.350	47.450	47.450	57,300
2022-09-16	48.150	48.700	47.850	47.900	47.900	130,404
2022-09-15	48.500	48.900	48.500	48.700	48.700	50,003
2022-09-14	47.700	48.850	47.700	48.500	48.500	78,000
2022-09-13	47.850	48.300	47.850	48.000	48.000	120,220
2022-09-12	48.300	48.300	47.800	47.850	47.850	145,068
2022-09-08	47.800	48.450	47.700	48.150	48.150	64,126
2022-09-07	48.150	48.350	47.350	47.500	47.500	102,600
2022-09-06	49.950	49.950	48.400	48.500	48.500	175,256
2022-09-05	50.500	50.500	49.800	49.800	49.800	169,050
2022-09-02	51.700	51.900	50.600	50.600	50.600	120,020
2022-09-01	51.700	52.500	51.400	51.500	51.500	102,601
2022-08-31	52.500	52.700	52.000	52.500	52.500	64,011
2022-08-30	51.400	52.800	51.400	52.500	52.500	62,000
2022-08-29	51.900	52.300	51.000	52.100	52.100	93,193
2022-08-26	53.400	53.500	53.000	53.000	53.000	57,082
2022-08-25	53.700	53.700	52.600	53.000	53.000	93,287
2022-08-24	52.400	52.600	52.200	52.300	52.300	45,851
2022-08-23	52.400	52.400	51.800	52.400	52.400	71,608
2022-08-22	52.600	53.200	52.600	52.800	52.800	51,511
2022-08-19	53.800	54.100	53.100	53.400	53.400	106,095
2022-08-18	52.300	53.300	51.700	53.100	53.100	90,221
2022-08-17	53.200	53.600	52.900	52.900	52.900	80,137
2022-08-16	53.200	53.500	52.700	53.200	53.200	98,958
2022-08-15	52.800	53.500	52.000	53.200	53.200	201,934
2022-08-12	50.800	51.800	50.800	51.700	51.700	120,494
2022-08-11	50.900	51.500	50.600	50.800	50.800	231,964
2022-08-10	49.900	51.600	49.300	51.400	51.400	137,186
2022-08-09	49.450	49.950	48.800	49.950	49.950	52,430

← NewerPage 17 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.