Ta Liang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	55.900	57.800	54.900	56.900	52.996	512,196
2022-05-12	55.600	56.200	54.200	54.200	50.481	92,240
2022-05-11	55.000	56.600	54.500	55.900	52.065	175,080
2022-05-10	54.400	55.600	54.300	55.300	51.506	69,170
2022-05-09	57.000	57.000	54.300	55.700	51.878	317,490
2022-05-06	56.600	57.000	56.000	57.000	53.089	68,072
2022-05-05	57.800	58.600	57.400	57.400	53.462	111,220
2022-05-04	57.300	57.900	57.300	57.400	53.462	50,410
2022-05-03	57.300	57.600	56.700	57.600	53.648	73,910
2022-04-29	57.700	58.800	57.400	57.700	53.741	92,070
2022-04-28	56.700	57.900	56.100	57.400	53.462	146,214
2022-04-27	56.000	56.500	55.000	55.900	52.065	350,039
2022-04-26	58.300	58.400	57.600	57.600	53.648	126,130
2022-04-25	59.700	59.700	57.000	57.900	53.927	421,820
2022-04-22	60.000	60.200	59.500	59.700	55.604	247,258
2022-04-21	62.600	62.600	60.500	60.600	56.442	143,464
2022-04-20	61.600	61.900	60.700	61.700	57.467	95,028
2022-04-19	60.100	61.800	60.000	60.700	56.535	214,103
2022-04-18	61.400	61.400	59.500	60.000	55.883	364,636
2022-04-15	62.700	62.900	60.800	61.400	57.187	293,976
2022-04-14	63.900	64.000	62.700	63.000	58.677	193,366
2022-04-13	62.300	64.000	62.300	63.500	59.143	235,340
2022-04-12	63.500	63.800	61.800	62.000	57.746	550,130
2022-04-11	67.300	67.300	64.300	64.300	59.888	552,210
2022-04-08	67.800	69.100	66.800	67.300	62.682	356,946
2022-04-07	69.100	70.500	68.100	68.500	63.800	394,169
2022-04-06	72.000	72.000	70.200	70.400	65.570	380,955
2022-04-01	69.000	72.900	69.000	72.000	67.060	795,155
2022-03-31	71.100	71.100	69.000	69.000	64.266	392,303
2022-03-30	73.000	74.300	71.000	71.300	66.408	1,374,274
2022-03-29	67.400	73.000	67.400	72.000	67.060	905,896
2022-03-28	67.700	67.800	66.800	67.300	62.682	197,343
2022-03-25	68.900	68.900	67.900	68.600	63.893	67,136
2022-03-24	69.000	69.000	67.900	68.800	64.079	72,282
2022-03-23	69.800	70.500	68.200	69.000	64.266	204,306
2022-03-22	69.200	69.600	68.300	69.500	64.731	138,350
2022-03-21	68.300	69.000	67.600	68.500	63.800	285,220
2022-03-18	67.800	68.100	67.300	67.800	63.148	88,102
2022-03-17	67.100	68.400	67.000	67.300	62.682	234,051
2022-03-16	66.500	66.800	65.300	66.100	61.565	245,356
2022-03-15	67.800	68.100	64.900	64.900	60.447	512,273
2022-03-14	68.000	68.700	67.500	68.000	63.334	144,088
2022-03-11	70.300	70.300	68.000	68.300	63.614	167,200
2022-03-10	68.000	70.400	68.000	69.900	65.104	216,273
2022-03-09	67.100	68.400	66.700	67.400	62.776	212,067
2022-03-08	66.000	69.400	64.000	66.300	61.751	884,248
2022-03-07	71.000	71.000	68.500	68.800	64.079	597,237
2022-03-04	71.000	73.800	70.800	71.800	66.874	436,826
2022-03-03	71.500	72.600	70.500	70.700	65.849	330,234
2022-03-02	72.500	72.700	70.900	71.600	66.687	145,264
2022-03-01	71.400	73.000	71.400	72.500	67.526	145,564
2022-02-25	70.000	71.500	69.900	71.200	66.315	192,100
2022-02-24	71.200	71.200	69.200	69.500	64.731	478,191
2022-02-23	71.000	73.100	71.000	72.300	67.339	267,895
2022-02-22	73.000	73.000	70.600	71.000	66.129	386,494
2022-02-21	73.600	73.600	71.800	72.600	67.619	257,856
2022-02-18	73.600	74.000	73.000	73.600	68.550	141,636
2022-02-17	75.800	76.000	73.600	73.600	68.550	282,162
2022-02-16	77.000	77.000	74.800	75.000	69.854	298,016
2022-02-15	74.800	76.500	74.800	75.000	69.854	318,969

← NewerPage 19 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.