Ta Liang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 735.00 | 791.00 | 722.00 | 729.00 | 729.00 | 2,872,767 |
| 2026-07-20 | 770.00 | 770.00 | 690.00 | 733.00 | 733.00 | 2,555,849 |
| 2026-07-17 | 802.00 | 821.00 | 766.00 | 766.00 | 766.00 | 2,969,921 |
| 2026-07-16 | 879.00 | 905.00 | 846.00 | 851.00 | 851.00 | 3,846,267 |
| 2026-07-15 | 873.00 | 928.00 | 851.00 | 892.00 | 892.00 | 5,676,144 |
| 2026-07-14 | 820.00 | 900.00 | 784.00 | 870.00 | 870.00 | 5,955,032 |
| 2026-07-13 | 790.00 | 834.00 | 731.00 | 826.00 | 826.00 | 3,653,907 |
| 2026-07-10 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-07-09 | 810.00 | 825.00 | 775.00 | 775.00 | 775.00 | 2,242,170 |
| 2026-07-08 | 841.00 | 888.00 | 788.00 | 810.00 | 806.09 | 3,175,616 |
| 2026-07-07 | 913.00 | 921.00 | 830.00 | 834.00 | 829.97 | 3,840,238 |
| 2026-07-06 | 911.00 | 964.00 | 884.00 | 905.00 | 900.63 | 6,551,197 |
| 2026-07-03 | 802.00 | 877.00 | 780.00 | 877.00 | 872.76 | 3,647,778 |
| 2026-07-02 | 845.00 | 859.00 | 789.00 | 798.00 | 798.00 | 3,212,766 |
| 2026-07-01 | 831.00 | 850.00 | 830.00 | 842.00 | 842.00 | 489,905 |
| 2026-06-30 | 796.00 | 842.00 | 796.00 | 842.00 | 842.00 | 540,292 |
| 2026-06-29 | 774.00 | 785.00 | 774.00 | 774.00 | 774.00 | 341,375 |
| 2026-06-26 | 792.00 | 800.00 | 765.00 | 765.00 | 765.00 | 361,584 |
| 2026-06-25 | 786.00 | 798.00 | 783.00 | 785.00 | 785.00 | 237,232 |
| 2026-06-24 | 774.00 | 800.00 | 774.00 | 793.00 | 793.00 | 289,213 |
| 2026-06-23 | 815.00 | 819.00 | 780.00 | 780.00 | 780.00 | 469,740 |
| 2026-06-22 | 829.00 | 829.00 | 805.00 | 805.00 | 805.00 | 527,330 |
| 2026-06-18 | 810.00 | 820.00 | 788.00 | 820.00 | 820.00 | 384,385 |
| 2026-06-17 | 795.00 | 807.00 | 773.00 | 807.00 | 807.00 | 426,147 |
| 2026-06-16 | 835.00 | 845.00 | 767.00 | 800.00 | 800.00 | 5,664,328 |
| 2026-06-15 | 829.00 | 853.00 | 800.00 | 839.00 | 839.00 | 3,147,003 |
| 2026-06-12 | 891.00 | 905.00 | 802.00 | 806.00 | 806.00 | 5,501,926 |
| 2026-06-11 | 873.00 | 886.00 | 776.00 | 847.00 | 847.00 | 4,439,041 |
| 2026-06-10 | 940.00 | 1,015.00 | 856.00 | 858.00 | 858.00 | 8,010,126 |
| 2026-06-09 | 910.00 | 951.00 | 893.00 | 951.00 | 951.00 | 3,557,807 |
| 2026-06-08 | 855.00 | 905.00 | 855.00 | 865.00 | 865.00 | 1,349,920 |
| 2026-06-05 | 899.00 | 950.00 | 857.00 | 950.00 | 950.00 | 619,210 |
| 2026-06-04 | 950.00 | 950.00 | 901.00 | 901.00 | 901.00 | 605,446 |
| 2026-06-03 | 860.00 | 920.00 | 860.00 | 920.00 | 920.00 | 907,037 |
| 2026-06-02 | 797.00 | 845.00 | 784.00 | 840.00 | 840.00 | 797,124 |
| 2026-06-01 | 809.00 | 809.00 | 780.00 | 786.00 | 786.00 | 616,667 |
| 2026-05-29 | 828.00 | 828.00 | 790.00 | 795.00 | 795.00 | 441,575 |
| 2026-05-28 | 835.00 | 835.00 | 784.00 | 795.00 | 795.00 | 448,588 |
| 2026-05-27 | 835.00 | 835.00 | 801.00 | 820.00 | 820.00 | 815,706 |
| 2026-05-26 | 865.00 | 865.00 | 826.00 | 831.00 | 831.00 | 801,267 |
| 2026-05-25 | 860.00 | 914.00 | 845.00 | 879.00 | 879.00 | 7,764,657 |
| 2026-05-22 | 770.00 | 831.00 | 753.00 | 831.00 | 831.00 | 6,037,986 |
| 2026-05-21 | 821.00 | 853.00 | 755.00 | 756.00 | 756.00 | 7,597,702 |
| 2026-05-20 | 793.00 | 828.00 | 753.00 | 780.00 | 780.00 | 7,732,598 |
| 2026-05-19 | 756.00 | 784.00 | 756.00 | 784.00 | 784.00 | 5,913,424 |
| 2026-05-18 | 735.00 | 735.00 | 662.00 | 713.00 | 713.00 | 643,680 |
| 2026-05-15 | 787.00 | 787.00 | 735.00 | 735.00 | 735.00 | 774,034 |
| 2026-05-14 | 782.00 | 782.00 | 738.00 | 765.00 | 765.00 | 645,878 |
| 2026-05-13 | 718.00 | 759.00 | 718.00 | 753.00 | 753.00 | 556,641 |
| 2026-05-12 | 736.00 | 770.00 | 736.00 | 760.00 | 760.00 | 735,594 |
| 2026-05-11 | 656.00 | 728.00 | 624.00 | 728.00 | 728.00 | 1,937,043 |
| 2026-05-08 | 745.00 | 745.00 | 684.00 | 684.00 | 684.00 | 1,534,066 |
| 2026-05-07 | 818.00 | 818.00 | 723.00 | 755.00 | 755.00 | 1,318,624 |
| 2026-05-06 | 782.00 | 795.00 | 714.00 | 795.00 | 795.00 | 1,214,905 |
| 2026-05-05 | 823.00 | 823.00 | 770.00 | 770.00 | 770.00 | 1,937,837 |
| 2026-05-04 | 869.00 | 871.00 | 805.00 | 854.00 | 854.00 | 7,330,284 |
| 2026-04-30 | 818.00 | 894.00 | 790.00 | 861.00 | 861.00 | 7,911,490 |
| 2026-04-29 | 761.00 | 816.00 | 748.00 | 814.00 | 814.00 | 1,263,255 |
| 2026-04-28 | 700.00 | 742.00 | 700.00 | 742.00 | 742.00 | 870,479 |
| 2026-04-27 | 734.00 | 734.00 | 634.00 | 675.00 | 675.00 | 1,031,027 |
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.