Ta Liang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	50.500	50.500	49.200	49.450	49.450	75,444
2022-08-05	48.750	50.500	48.750	50.200	50.200	117,142
2022-08-04	49.350	49.350	48.050	48.600	48.600	156,351
2022-08-03	50.500	50.500	49.200	49.350	49.350	171,050
2022-08-02	50.100	51.800	48.900	50.600	50.600	518,268
2022-08-01	55.100	56.600	54.600	56.600	52.717	581,944
2022-07-29	55.000	55.300	54.300	54.900	51.133	241,546
2022-07-28	54.600	55.900	54.300	54.500	50.761	139,136
2022-07-27	53.100	54.600	53.100	54.400	50.667	158,028
2022-07-26	55.000	55.000	53.800	54.400	50.667	164,559
2022-07-25	56.000	56.000	55.000	55.100	51.319	127,452
2022-07-22	54.500	56.600	54.500	55.900	52.065	235,596
2022-07-21	54.000	54.600	53.000	54.500	50.761	123,581
2022-07-20	53.800	54.500	53.200	53.200	49.550	124,723
2022-07-19	52.500	53.200	52.300	53.200	49.550	52,199
2022-07-18	53.000	53.700	52.700	52.800	49.177	148,145
2022-07-15	51.600	55.800	51.600	53.100	49.457	573,097
2022-07-14	50.000	51.000	49.400	50.800	47.315	72,300
2022-07-13	49.800	51.200	49.500	50.000	46.569	70,190
2022-07-12	50.300	50.300	48.300	48.300	44.986	143,156
2022-07-11	51.100	51.200	50.300	51.000	47.501	44,020
2022-07-08	50.400	51.900	50.000	50.800	47.315	158,120
2022-07-07	47.600	50.300	47.100	49.700	46.290	189,966
2022-07-06	49.700	50.500	48.500	48.500	45.172	156,366
2022-07-05	51.100	51.200	49.150	49.900	46.476	252,264
2022-07-04	51.500	51.700	49.050	49.300	45.917	247,251
2022-07-01	56.600	56.700	51.300	51.300	47.780	542,444
2022-06-30	58.800	58.800	56.800	57.000	53.089	171,396
2022-06-29	58.000	58.900	57.500	58.200	54.207	144,001
2022-06-28	58.400	58.400	57.000	57.800	53.834	139,083
2022-06-27	57.900	59.300	57.700	58.200	54.207	184,193
2022-06-24	57.800	58.100	56.700	57.200	53.275	88,087
2022-06-23	57.000	57.800	55.500	56.300	52.437	121,008
2022-06-22	59.000	59.000	56.100	56.500	52.623	125,054
2022-06-21	55.800	58.900	55.800	58.800	54.766	151,036
2022-06-20	59.500	59.500	56.800	56.800	52.903	173,235
2022-06-17	62.000	62.300	59.500	59.500	55.418	135,016
2022-06-16	64.000	64.000	61.100	61.500	57.280	125,034
2022-06-15	62.900	63.600	61.700	62.800	58.491	83,223
2022-06-14	63.000	63.700	61.000	62.800	58.491	163,353
2022-06-13	63.800	64.000	63.100	63.700	59.329	134,100
2022-06-10	64.000	65.300	63.500	64.700	60.261	175,188
2022-06-09	64.700	64.700	63.900	64.000	59.609	194,221
2022-06-08	65.800	65.900	64.700	64.900	60.447	212,506
2022-06-07	66.300	66.500	65.500	65.900	61.378	114,141
2022-06-06	66.600	67.300	65.500	66.700	62.124	321,665
2022-06-02	64.800	66.700	64.800	66.400	61.844	225,427
2022-06-01	65.100	65.900	64.700	65.700	61.192	179,819
2022-05-31	64.500	65.800	64.400	65.000	60.540	456,318
2022-05-30	63.900	64.800	63.800	64.500	60.075	247,399
2022-05-27	62.900	63.800	62.800	63.100	58.771	269,684
2022-05-26	62.200	62.800	61.800	62.400	58.119	293,593
2022-05-25	62.500	62.800	61.400	62.200	57.932	257,333
2022-05-24	62.200	62.700	61.100	61.300	57.094	294,085
2022-05-23	62.500	62.500	60.400	61.200	57.001	212,173
2022-05-20	60.000	61.600	59.900	61.200	57.001	284,726
2022-05-19	58.900	59.800	57.700	59.600	55.511	208,360
2022-05-18	59.000	59.500	58.500	59.300	55.231	281,486
2022-05-17	57.000	58.400	57.000	58.100	54.114	241,226
2022-05-16	59.300	59.300	56.200	57.000	53.089	213,556

← NewerPage 18 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.