Ta Liang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 228.50 | 232.00 | 225.00 | 225.50 | 225.50 | 4,130,619 |
| 2026-01-15 | 229.50 | 237.00 | 224.00 | 227.00 | 227.00 | 8,426,200 |
| 2026-01-14 | 245.00 | 245.50 | 230.00 | 230.50 | 230.50 | 11,186,671 |
| 2026-01-13 | 237.00 | 246.50 | 235.00 | 241.50 | 241.50 | 19,269,504 |
| 2026-01-12 | 223.50 | 238.50 | 221.50 | 232.00 | 232.00 | 12,035,012 |
| 2026-01-09 | 215.50 | 223.00 | 214.50 | 220.50 | 220.50 | 6,446,937 |
| 2026-01-08 | 214.50 | 220.00 | 213.00 | 214.00 | 214.00 | 6,454,037 |
| 2026-01-07 | 226.00 | 227.00 | 212.50 | 214.00 | 214.00 | 8,762,070 |
| 2026-01-06 | 231.50 | 232.00 | 225.00 | 225.00 | 225.00 | 6,042,694 |
| 2026-01-05 | 236.50 | 238.00 | 222.00 | 223.00 | 223.00 | 7,104,014 |
| 2026-01-02 | 246.00 | 246.50 | 228.00 | 231.50 | 231.50 | 9,823,889 |
| 2025-12-31 | 241.50 | 246.00 | 239.00 | 244.00 | 244.00 | 7,724,698 |
| 2025-12-30 | 245.00 | 253.50 | 237.00 | 241.50 | 241.50 | 21,863,686 |
| 2025-12-29 | 242.00 | 247.50 | 234.50 | 240.00 | 240.00 | 14,731,856 |
| 2025-12-26 | 227.00 | 242.00 | 226.50 | 240.00 | 240.00 | 16,441,527 |
| 2025-12-24 | 223.00 | 230.50 | 221.00 | 224.00 | 224.00 | 6,896,361 |
| 2025-12-23 | 225.00 | 231.50 | 221.00 | 223.00 | 223.00 | 7,930,600 |
| 2025-12-22 | 226.50 | 234.00 | 220.00 | 224.00 | 224.00 | 9,582,755 |
| 2025-12-19 | 219.00 | 228.50 | 216.50 | 217.00 | 217.00 | 8,048,494 |
| 2025-12-18 | 220.00 | 221.00 | 214.00 | 214.50 | 214.50 | 3,401,845 |
| 2025-12-17 | 228.00 | 229.00 | 220.50 | 220.50 | 220.50 | 4,057,319 |
| 2025-12-16 | 234.00 | 235.00 | 221.50 | 225.50 | 225.50 | 6,979,330 |
| 2025-12-15 | 226.00 | 236.00 | 223.00 | 236.00 | 236.00 | 6,038,183 |
| 2025-12-12 | 234.00 | 234.00 | 226.50 | 233.00 | 233.00 | 7,377,644 |
| 2025-12-11 | 242.50 | 246.00 | 231.00 | 232.00 | 232.00 | 14,141,707 |
| 2025-12-10 | 237.50 | 242.50 | 231.50 | 240.50 | 240.50 | 17,630,738 |
| 2025-12-09 | 226.50 | 240.00 | 225.50 | 234.50 | 234.50 | 36,550,942 |
| 2025-12-08 | 222.00 | 224.00 | 210.50 | 218.50 | 218.50 | 24,280,239 |
| 2025-12-05 | 204.50 | 221.00 | 203.50 | 221.00 | 221.00 | 21,433,917 |
| 2025-12-04 | 197.00 | 211.00 | 197.00 | 201.00 | 201.00 | 10,239,080 |
| 2025-12-03 | 199.50 | 200.00 | 196.00 | 196.00 | 196.00 | 2,276,353 |
| 2025-12-02 | 204.50 | 204.50 | 195.00 | 198.00 | 198.00 | 4,606,183 |
| 2025-12-01 | 205.00 | 206.00 | 197.00 | 202.00 | 202.00 | 6,482,698 |
| 2025-11-28 | 197.00 | 207.50 | 194.00 | 203.50 | 203.50 | 8,016,661 |
| 2025-11-27 | 197.00 | 197.00 | 192.50 | 196.50 | 196.50 | 3,815,568 |
| 2025-11-26 | 201.50 | 203.50 | 193.00 | 193.50 | 193.50 | 7,338,822 |
| 2025-11-25 | 201.50 | 203.50 | 198.00 | 198.00 | 198.00 | 7,976,371 |
| 2025-11-24 | 191.00 | 199.50 | 186.50 | 197.00 | 197.00 | 11,383,103 |
| 2025-11-21 | 199.50 | 203.00 | 190.00 | 190.00 | 190.00 | 9,162,105 |
| 2025-11-20 | 215.00 | 222.00 | 207.50 | 211.00 | 211.00 | 11,953,892 |
| 2025-11-19 | 215.00 | 219.00 | 206.50 | 206.50 | 206.50 | 13,585,029 |
| 2025-11-18 | 228.00 | 232.00 | 214.00 | 215.50 | 215.50 | 32,532,043 |
| 2025-11-17 | 216.00 | 225.50 | 214.00 | 225.50 | 225.50 | 24,838,366 |
| 2025-11-14 | 207.00 | 214.00 | 204.00 | 205.00 | 205.00 | 13,052,789 |
| 2025-11-13 | 213.50 | 224.00 | 209.50 | 210.00 | 210.00 | 29,014,418 |
| 2025-11-12 | 198.00 | 214.50 | 197.00 | 208.00 | 208.00 | 25,860,033 |
| 2025-11-11 | 193.00 | 198.50 | 189.00 | 195.50 | 195.50 | 11,181,485 |
| 2025-11-10 | 202.50 | 202.50 | 191.00 | 193.50 | 193.50 | 8,407,917 |
| 2025-11-07 | 197.00 | 205.00 | 194.50 | 199.00 | 199.00 | 16,743,297 |
| 2025-11-06 | 205.00 | 207.50 | 195.00 | 199.50 | 199.50 | 17,788,019 |
| 2025-11-05 | 190.00 | 206.00 | 188.00 | 202.50 | 202.50 | 37,696,474 |
| 2025-11-04 | 188.50 | 200.50 | 188.50 | 193.50 | 193.50 | 24,387,107 |
| 2025-11-03 | 166.00 | 182.50 | 165.00 | 182.50 | 182.50 | 8,899,842 |
| 2025-10-31 | 160.00 | 168.00 | 159.50 | 166.00 | 166.00 | 3,182,429 |
| 2025-10-30 | 164.00 | 166.50 | 158.50 | 161.00 | 161.00 | 2,389,063 |
| 2025-10-29 | 165.50 | 167.50 | 162.50 | 164.50 | 164.50 | 1,955,190 |
| 2025-10-28 | 162.00 | 164.00 | 158.00 | 162.50 | 162.50 | 2,055,165 |
| 2025-10-27 | 163.00 | 163.50 | 158.50 | 162.50 | 162.50 | 1,967,339 |
| 2025-10-23 | 159.50 | 159.50 | 156.50 | 157.50 | 157.50 | 1,233,478 |
| 2025-10-22 | 161.00 | 164.00 | 158.00 | 160.00 | 160.00 | 1,439,601 |
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.