Ta Liang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 665.00 | 702.00 | 660.00 | 702.00 | 702.00 | 1,080,639 |
| 2026-04-23 | 705.00 | 716.00 | 612.00 | 639.00 | 639.00 | 1,007,385 |
| 2026-04-22 | 646.00 | 688.00 | 637.00 | 680.00 | 680.00 | 591,891 |
| 2026-04-21 | 670.00 | 670.00 | 615.00 | 626.00 | 626.00 | 1,453,519 |
| 2026-04-20 | 668.00 | 675.00 | 668.00 | 670.00 | 670.00 | 723,609 |
| 2026-04-17 | 670.00 | 720.00 | 670.00 | 685.00 | 685.00 | 567,946 |
| 2026-04-16 | 680.00 | 715.00 | 670.00 | 670.00 | 670.00 | 691,267 |
| 2026-04-15 | 707.00 | 716.00 | 691.00 | 701.00 | 701.00 | 679,515 |
| 2026-04-14 | 641.00 | 672.00 | 617.00 | 672.00 | 672.00 | 921,689 |
| 2026-04-13 | 645.00 | 696.00 | 614.00 | 614.00 | 614.00 | 1,402,845 |
| 2026-04-10 | 580.00 | 633.00 | 561.00 | 633.00 | 633.00 | 1,037,647 |
| 2026-04-09 | 558.00 | 592.00 | 558.00 | 576.00 | 576.00 | 1,414,941 |
| 2026-04-08 | 507.00 | 539.00 | 490.00 | 539.00 | 539.00 | 1,768,436 |
| 2026-04-07 | 484.00 | 490.00 | 480.00 | 490.00 | 490.00 | 6,965,811 |
| 2026-04-02 | 418.00 | 445.50 | 416.00 | 445.50 | 445.50 | 12,573,297 |
| 2026-04-01 | 396.50 | 405.00 | 376.00 | 405.00 | 405.00 | 8,835,304 |
| 2026-03-31 | 409.00 | 435.50 | 368.50 | 368.50 | 368.50 | 11,735,891 |
| 2026-03-30 | 373.50 | 409.00 | 373.50 | 409.00 | 409.00 | 1,783,612 |
| 2026-03-27 | 349.00 | 372.00 | 333.00 | 372.00 | 372.00 | 1,162,846 |
| 2026-03-26 | 365.00 | 365.00 | 349.00 | 349.50 | 349.50 | 616,827 |
| 2026-03-25 | 341.00 | 348.50 | 341.00 | 348.50 | 348.50 | 770,140 |
| 2026-03-24 | 330.00 | 330.00 | 304.00 | 317.00 | 317.00 | 802,187 |
| 2026-03-23 | 310.50 | 337.50 | 310.50 | 325.00 | 325.00 | 730,051 |
| 2026-03-20 | 369.00 | 369.00 | 343.00 | 345.00 | 345.00 | 626,493 |
| 2026-03-19 | 345.00 | 370.50 | 345.00 | 357.00 | 357.00 | 777,625 |
| 2026-03-18 | 342.00 | 352.00 | 342.00 | 349.00 | 349.00 | 707,132 |
| 2026-03-17 | 355.00 | 357.00 | 330.50 | 331.00 | 331.00 | 1,570,084 |
| 2026-03-16 | 366.50 | 380.00 | 351.50 | 367.00 | 367.00 | 15,706,848 |
| 2026-03-13 | 368.00 | 390.50 | 356.00 | 390.50 | 390.50 | 8,981,729 |
| 2026-03-12 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 1,197,889 |
| 2026-03-11 | 311.50 | 323.00 | 306.00 | 323.00 | 323.00 | 6,044,143 |
| 2026-03-10 | 293.00 | 300.00 | 288.00 | 294.00 | 294.00 | 1,460,942 |
| 2026-03-09 | 262.00 | 289.00 | 262.00 | 278.00 | 278.00 | 1,406,700 |
| 2026-03-06 | 273.50 | 291.00 | 271.50 | 291.00 | 291.00 | 1,053,062 |
| 2026-03-05 | 279.00 | 288.00 | 265.00 | 276.00 | 276.00 | 1,244,509 |
| 2026-03-04 | 282.00 | 282.50 | 265.00 | 266.00 | 266.00 | 1,817,287 |
| 2026-03-03 | 312.00 | 319.00 | 290.00 | 290.00 | 290.00 | 1,603,327 |
| 2026-03-02 | 285.50 | 314.00 | 285.50 | 309.00 | 309.00 | 1,614,666 |
| 2026-02-26 | 295.00 | 302.50 | 288.00 | 297.00 | 297.00 | 1,463,130 |
| 2026-02-25 | 297.00 | 297.00 | 286.50 | 295.00 | 295.00 | 1,489,274 |
| 2026-02-24 | 274.50 | 299.00 | 274.50 | 292.00 | 292.00 | 2,671,794 |
| 2026-02-23 | 281.50 | 292.00 | 276.00 | 278.00 | 278.00 | 10,656,402 |
| 2026-02-11 | 279.00 | 279.50 | 263.00 | 271.50 | 271.50 | 9,895,369 |
| 2026-02-10 | 261.00 | 276.50 | 260.00 | 275.50 | 275.50 | 26,821,360 |
| 2026-02-09 | 246.00 | 251.50 | 246.00 | 251.50 | 251.50 | 8,515,510 |
| 2026-02-06 | 213.50 | 229.00 | 201.00 | 229.00 | 229.00 | 15,172,412 |
| 2026-02-05 | 211.00 | 217.00 | 206.50 | 208.50 | 208.50 | 2,408,835 |
| 2026-02-04 | 205.50 | 215.00 | 202.00 | 212.50 | 212.50 | 3,115,306 |
| 2026-02-03 | 211.00 | 213.50 | 201.00 | 205.50 | 205.50 | 2,649,100 |
| 2026-02-02 | 213.00 | 213.00 | 202.00 | 205.00 | 205.00 | 3,234,538 |
| 2026-01-30 | 221.50 | 221.50 | 212.00 | 216.50 | 216.50 | 3,725,753 |
| 2026-01-29 | 235.00 | 238.50 | 221.00 | 222.00 | 222.00 | 5,595,451 |
| 2026-01-28 | 233.50 | 235.00 | 228.50 | 232.50 | 232.50 | 3,041,776 |
| 2026-01-27 | 238.50 | 238.50 | 232.00 | 233.00 | 233.00 | 4,737,363 |
| 2026-01-26 | 229.00 | 240.00 | 227.00 | 236.00 | 236.00 | 8,704,170 |
| 2026-01-23 | 226.00 | 232.00 | 221.00 | 228.00 | 228.00 | 5,778,601 |
| 2026-01-22 | 223.00 | 229.00 | 221.50 | 223.50 | 223.50 | 3,945,404 |
| 2026-01-21 | 230.00 | 230.00 | 219.00 | 219.00 | 219.00 | 4,595,141 |
| 2026-01-20 | 220.00 | 234.50 | 218.50 | 230.00 | 230.00 | 7,197,523 |
| 2026-01-19 | 225.00 | 227.00 | 216.00 | 220.00 | 220.00 | 6,354,788 |
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.