Ta Liang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 161.00 | 164.00 | 158.00 | 160.00 | 160.00 | 1,439,601 |
| 2025-10-21 | 163.00 | 164.00 | 159.50 | 161.00 | 161.00 | 2,498,200 |
| 2025-10-20 | 167.00 | 168.50 | 158.00 | 161.50 | 161.50 | 4,100,292 |
| 2025-10-17 | 169.50 | 170.00 | 164.00 | 164.00 | 164.00 | 2,598,627 |
| 2025-10-16 | 173.00 | 175.50 | 170.00 | 172.00 | 172.00 | 1,958,165 |
| 2025-10-15 | 171.00 | 174.00 | 167.00 | 172.50 | 172.50 | 2,556,688 |
| 2025-10-14 | 187.00 | 187.00 | 168.50 | 169.00 | 169.00 | 6,856,711 |
| 2025-10-13 | 158.00 | 183.00 | 156.00 | 183.00 | 183.00 | 9,888,323 |
| 2025-10-09 | 182.00 | 183.50 | 170.50 | 171.00 | 171.00 | 4,768,105 |
| 2025-10-08 | 186.00 | 187.00 | 181.50 | 182.00 | 182.00 | 2,918,929 |
| 2025-10-07 | 188.00 | 191.50 | 184.50 | 189.50 | 189.50 | 3,590,701 |
| 2025-10-03 | 180.50 | 184.50 | 178.00 | 184.50 | 184.50 | 2,047,950 |
| 2025-10-02 | 182.00 | 182.50 | 177.50 | 179.00 | 179.00 | 2,299,285 |
| 2025-10-01 | 178.50 | 184.50 | 177.50 | 178.50 | 178.50 | 3,266,007 |
| 2025-09-30 | 174.50 | 183.00 | 174.00 | 178.50 | 178.50 | 3,262,266 |
| 2025-09-29 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-09-26 | 190.00 | 190.00 | 172.50 | 174.00 | 174.00 | 6,383,487 |
| 2025-09-25 | 194.50 | 202.00 | 190.50 | 190.50 | 190.50 | 4,690,440 |
| 2025-09-24 | 203.00 | 205.00 | 193.50 | 197.00 | 197.00 | 8,112,147 |
| 2025-09-23 | 204.00 | 205.50 | 199.50 | 205.00 | 205.00 | 2,886,871 |
| 2025-09-22 | 190.00 | 199.00 | 188.00 | 199.00 | 199.00 | 2,477,384 |
| 2025-09-19 | 186.50 | 188.50 | 185.50 | 185.50 | 185.50 | 668,610 |
| 2025-09-18 | 185.50 | 188.00 | 184.50 | 185.00 | 185.00 | 786,097 |
| 2025-09-17 | 186.00 | 188.00 | 184.00 | 184.00 | 184.00 | 675,468 |
| 2025-09-16 | 185.00 | 188.00 | 181.50 | 186.00 | 186.00 | 964,159 |
| 2025-09-15 | 190.00 | 190.00 | 183.50 | 184.00 | 184.00 | 913,105 |
| 2025-09-12 | 187.00 | 191.00 | 187.00 | 189.50 | 189.50 | 946,623 |
| 2025-09-11 | 194.00 | 195.00 | 183.00 | 185.00 | 185.00 | 1,677,188 |
| 2025-09-10 | 199.00 | 199.00 | 193.00 | 193.50 | 193.50 | 2,168,487 |
| 2025-09-09 | 193.00 | 202.00 | 192.00 | 199.00 | 199.00 | 11,790,761 |
| 2025-09-08 | 193.00 | 195.00 | 189.50 | 193.00 | 193.00 | 5,311,105 |
| 2025-09-05 | 190.00 | 195.00 | 186.50 | 191.50 | 191.50 | 9,892,751 |
| 2025-09-04 | 205.50 | 207.50 | 180.50 | 185.00 | 185.00 | 15,393,673 |
| 2025-09-03 | 192.00 | 202.00 | 190.00 | 196.00 | 196.00 | 8,634,604 |
| 2025-09-02 | 203.00 | 204.50 | 188.00 | 191.00 | 191.00 | 9,929,580 |
| 2025-09-01 | 210.50 | 211.50 | 196.50 | 200.00 | 200.00 | 9,739,561 |
| 2025-08-29 | 214.00 | 225.50 | 212.50 | 213.00 | 213.00 | 13,079,797 |
| 2025-08-28 | 210.50 | 217.50 | 209.50 | 209.50 | 209.50 | 10,076,280 |
| 2025-08-27 | 205.50 | 214.00 | 205.50 | 210.50 | 209.50 | 9,902,396 |
| 2025-08-26 | 213.50 | 214.00 | 200.50 | 200.50 | 199.55 | 7,648,624 |
| 2025-08-25 | 223.00 | 226.50 | 209.50 | 211.00 | 210.00 | 11,371,413 |
| 2025-08-22 | 227.00 | 228.50 | 212.00 | 215.00 | 213.98 | 18,489,427 |
| 2025-08-21 | 212.50 | 226.50 | 212.00 | 226.50 | 226.50 | 27,740,309 |
| 2025-08-20 | 215.00 | 219.00 | 205.00 | 206.00 | 206.00 | 16,774,091 |
| 2025-08-19 | 221.50 | 231.50 | 213.50 | 215.50 | 215.50 | 26,158,789 |
| 2025-08-18 | 212.00 | 224.50 | 206.00 | 216.00 | 216.00 | 27,500,273 |
| 2025-08-15 | 202.00 | 216.50 | 199.00 | 212.50 | 212.50 | 26,293,197 |
| 2025-08-14 | 203.00 | 210.00 | 197.50 | 199.50 | 199.50 | 19,998,655 |
| 2025-08-13 | 199.00 | 213.00 | 195.50 | 201.00 | 201.00 | 42,639,570 |
| 2025-08-12 | 200.00 | 201.00 | 191.00 | 194.50 | 194.50 | 25,890,194 |
| 2025-08-11 | 188.50 | 200.00 | 183.50 | 200.00 | 200.00 | 22,521,830 |
| 2025-08-08 | 193.00 | 197.50 | 188.00 | 188.00 | 188.00 | 30,475,349 |
| 2025-08-07 | 183.00 | 193.50 | 182.00 | 190.00 | 190.00 | 44,658,419 |
| 2025-08-06 | 174.50 | 185.50 | 171.50 | 179.50 | 179.50 | 34,988,548 |
| 2025-08-05 | 177.00 | 178.00 | 171.50 | 172.00 | 172.00 | 13,889,452 |
| 2025-08-04 | 189.00 | 191.00 | 175.00 | 175.50 | 175.50 | 33,759,178 |
| 2025-08-01 | 166.50 | 187.00 | 165.00 | 187.00 | 187.00 | 41,252,636 |
| 2025-07-31 | 162.50 | 173.00 | 159.50 | 170.00 | 170.00 | 18,609,008 |
| 2025-07-30 | 166.00 | 166.50 | 162.50 | 162.50 | 162.50 | 7,195,647 |
| 2025-07-29 | 169.50 | 172.00 | 162.50 | 165.00 | 165.00 | 15,777,109 |
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.