Ta Liang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	76.000	76.000	73.000	74.300	69.202	740,281
2022-02-11	76.000	77.800	75.500	76.800	71.531	360,002
2022-02-10	79.000	79.000	76.100	76.600	71.344	520,403
2022-02-09	78.100	79.600	78.100	78.600	73.207	346,000
2022-02-08	79.000	79.600	78.500	79.100	73.673	440,900
2022-02-07	77.500	79.300	77.100	79.000	73.580	393,680
2022-01-26	75.500	77.200	74.900	75.200	70.040	464,326
2022-01-25	76.600	78.000	75.400	75.400	70.227	347,104
2022-01-24	77.500	77.900	74.700	77.600	72.276	493,955
2022-01-21	79.900	79.900	77.400	77.500	72.183	741,409
2022-01-20	81.900	81.900	79.800	80.300	74.790	698,910
2022-01-19	81.700	82.200	78.900	80.900	75.349	1,608,707
2022-01-18	83.300	87.000	83.000	83.000	77.305	1,661,649
2022-01-17	83.100	84.500	82.000	82.800	77.119	381,944
2022-01-14	84.000	84.000	79.900	82.000	76.374	1,373,819
2022-01-13	84.700	85.400	82.800	84.300	78.516	448,413
2022-01-12	86.200	86.500	83.800	84.200	78.423	951,963
2022-01-11	87.300	88.000	84.700	85.200	79.354	1,564,104
2022-01-10	90.600	91.600	88.500	88.600	82.521	735,322
2022-01-07	94.200	95.400	88.800	90.600	84.384	2,126,352
2022-01-06	96.000	97.600	94.000	95.400	88.854	1,042,804
2022-01-05	102.00	102.00	97.700	98.800	92.021	1,575,806
2022-01-04	104.50	105.00	102.00	102.50	95.467	607,362
2022-01-03	107.00	107.50	102.00	103.50	96.399	1,965,534
2021-12-30	108.00	109.00	104.50	106.00	98.727	1,497,373
2021-12-29	104.50	107.50	102.50	106.50	99.193	1,264,216
2021-12-28	105.50	109.00	103.00	105.00	97.796	1,927,473
2021-12-27	104.00	106.50	102.00	105.50	98.261	2,030,388
2021-12-24	111.00	111.00	101.00	104.00	96.864	6,356,027
2021-12-23	103.00	111.50	102.50	111.50	103.85	6,777,379
2021-12-22	93.600	101.50	93.200	101.50	94.536	4,564,243
2021-12-21	92.100	94.200	91.300	92.700	86.340	243,601
2021-12-20	92.400	94.000	92.000	92.000	85.688	367,854
2021-12-17	97.300	97.300	93.000	93.200	86.805	1,213,207
2021-12-16	94.000	98.200	93.800	98.200	91.462	1,620,610
2021-12-15	92.900	95.400	92.800	93.000	86.619	482,414
2021-12-14	94.200	94.200	91.500	92.100	85.781	534,755
2021-12-13	92.500	96.500	92.500	94.100	87.644	759,533
2021-12-10	92.700	92.700	91.000	92.100	85.781	451,136
2021-12-09	93.000	95.700	91.800	92.500	86.153	622,053
2021-12-08	93.900	94.200	92.200	92.600	86.246	373,665
2021-12-07	95.200	95.200	92.000	92.200	85.874	789,058
2021-12-06	95.200	97.000	93.900	95.200	88.668	303,288
2021-12-03	95.700	96.600	94.500	94.700	88.202	239,250
2021-12-02	98.000	98.000	94.500	94.800	88.296	564,634
2021-12-01	99.200	99.200	96.600	97.500	90.810	323,731
2021-11-30	97.100	99.400	97.000	98.300	91.555	421,016
2021-11-29	95.200	98.500	93.800	95.800	89.227	770,045
2021-11-26	97.800	98.400	93.000	96.900	90.251	826,773
2021-11-25	99.600	99.600	96.700	97.100	90.438	443,058
2021-11-24	98.000	100.50	97.500	98.300	91.555	430,901
2021-11-23	100.00	102.50	97.700	97.700	90.997	909,615
2021-11-22	104.00	105.00	98.600	100.00	93.139	1,005,497
2021-11-19	103.50	106.00	101.00	103.00	95.933	1,036,804
2021-11-18	105.00	107.00	100.00	103.50	96.399	2,160,997
2021-11-17	95.600	105.50	95.400	105.00	97.796	3,669,233
2021-11-16	92.300	96.600	92.000	96.300	89.693	2,042,403
2021-11-15	91.200	95.100	91.200	95.000	88.482	3,732,682
2021-11-12	87.800	91.900	87.800	91.200	84.943	1,756,556
2021-11-11	87.900	88.600	86.200	87.000	81.031	647,308

← NewerPage 20 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.