Ta Liang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 168.00 | 177.00 | 167.50 | 169.50 | 169.50 | 26,501,649 |
| 2025-07-25 | 168.00 | 169.00 | 165.00 | 168.00 | 168.00 | 13,494,656 |
| 2025-07-24 | 173.00 | 177.50 | 166.50 | 168.00 | 168.00 | 34,877,096 |
| 2025-07-23 | 174.00 | 179.50 | 168.00 | 172.00 | 172.00 | 46,049,546 |
| 2025-07-22 | 167.50 | 183.00 | 167.00 | 170.00 | 170.00 | 63,038,904 |
| 2025-07-21 | 161.50 | 171.50 | 159.00 | 166.50 | 166.50 | 34,078,402 |
| 2025-07-18 | 158.00 | 162.00 | 155.50 | 161.00 | 161.00 | 25,519,357 |
| 2025-07-17 | 159.00 | 162.50 | 154.00 | 156.00 | 156.00 | 37,625,084 |
| 2025-07-16 | 162.00 | 164.50 | 154.50 | 156.50 | 156.50 | 29,507,595 |
| 2025-07-15 | 154.00 | 160.00 | 153.00 | 160.00 | 160.00 | 37,347,159 |
| 2025-07-14 | 152.00 | 155.50 | 149.50 | 154.00 | 154.00 | 50,791,830 |
| 2025-07-11 | 141.00 | 154.00 | 141.00 | 149.00 | 149.00 | 76,104,752 |
| 2025-07-10 | 129.00 | 140.50 | 126.50 | 140.50 | 140.50 | 31,205,879 |
| 2025-07-09 | 122.00 | 128.00 | 119.50 | 128.00 | 128.00 | 9,878,087 |
| 2025-07-08 | 123.50 | 124.50 | 119.00 | 122.00 | 122.00 | 9,156,615 |
| 2025-07-07 | 129.00 | 131.50 | 122.00 | 123.00 | 123.00 | 13,351,231 |
| 2025-07-04 | 137.00 | 137.50 | 129.00 | 129.00 | 129.00 | 17,280,418 |
| 2025-07-03 | 140.50 | 145.50 | 135.50 | 136.00 | 136.00 | 62,493,320 |
| 2025-07-02 | 129.00 | 138.00 | 129.00 | 138.00 | 138.00 | 15,198,416 |
| 2025-07-01 | 131.50 | 134.00 | 124.00 | 125.50 | 125.50 | 27,030,492 |
| 2025-06-30 | 124.50 | 133.00 | 120.50 | 129.50 | 129.50 | 32,150,375 |
| 2025-06-27 | 123.50 | 124.50 | 121.50 | 122.00 | 122.00 | 7,493,782 |
| 2025-06-26 | 121.00 | 125.50 | 119.00 | 122.50 | 122.50 | 14,002,706 |
| 2025-06-25 | 123.00 | 125.00 | 119.00 | 120.00 | 120.00 | 10,381,427 |
| 2025-06-24 | 122.00 | 123.50 | 120.00 | 121.50 | 121.50 | 12,137,415 |
| 2025-06-23 | 119.00 | 123.00 | 116.50 | 120.50 | 120.50 | 12,706,583 |
| 2025-06-20 | 124.00 | 125.00 | 118.50 | 121.50 | 121.50 | 13,216,491 |
| 2025-06-19 | 123.50 | 128.00 | 118.50 | 125.00 | 125.00 | 25,014,182 |
| 2025-06-18 | 127.50 | 136.00 | 119.00 | 124.00 | 124.00 | 31,303,221 |
| 2025-06-17 | 132.00 | 132.50 | 127.00 | 129.00 | 129.00 | 13,889,740 |
| 2025-06-16 | 129.00 | 133.00 | 126.00 | 131.00 | 131.00 | 39,081,351 |
| 2025-06-13 | 122.00 | 130.50 | 120.00 | 130.00 | 130.00 | 42,646,764 |
| 2025-06-12 | 121.00 | 121.50 | 117.00 | 119.00 | 119.00 | 16,466,079 |
| 2025-06-11 | 118.00 | 122.00 | 112.50 | 121.00 | 121.00 | 39,786,160 |
| 2025-06-10 | 121.50 | 121.50 | 115.00 | 115.50 | 115.50 | 33,342,744 |
| 2025-06-09 | 112.50 | 121.00 | 109.00 | 121.00 | 121.00 | 50,807,794 |
| 2025-06-06 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | 9,906,699 |
| 2025-06-05 | 99.300 | 104.50 | 96.800 | 100.00 | 100.00 | 28,148,893 |
| 2025-06-04 | 90.400 | 98.100 | 89.200 | 98.100 | 98.100 | 12,805,277 |
| 2025-06-03 | 86.500 | 89.800 | 86.300 | 89.200 | 89.200 | 4,026,451 |
| 2025-06-02 | 86.400 | 87.200 | 83.000 | 85.600 | 85.600 | 2,557,096 |
| 2025-05-29 | 88.000 | 88.400 | 85.600 | 87.200 | 87.200 | 3,153,077 |
| 2025-05-28 | 89.500 | 95.500 | 86.000 | 86.600 | 86.600 | 12,164,533 |
| 2025-05-27 | 85.500 | 89.200 | 85.400 | 87.800 | 87.800 | 3,787,100 |
| 2025-05-26 | 86.300 | 86.600 | 85.000 | 85.500 | 85.500 | 1,241,017 |
| 2025-05-23 | 85.300 | 89.000 | 85.200 | 85.800 | 85.800 | 5,552,001 |
| 2025-05-22 | 84.200 | 85.300 | 82.900 | 84.500 | 84.500 | 1,437,301 |
| 2025-05-21 | 83.700 | 86.400 | 83.100 | 85.000 | 85.000 | 2,654,005 |
| 2025-05-20 | 85.500 | 86.200 | 82.500 | 82.900 | 82.900 | 1,959,047 |
| 2025-05-19 | 84.200 | 86.300 | 83.500 | 84.100 | 84.100 | 2,030,066 |
| 2025-05-16 | 88.000 | 88.000 | 85.000 | 85.400 | 85.400 | 2,621,128 |
| 2025-05-15 | 85.400 | 88.500 | 84.800 | 85.600 | 85.600 | 5,618,065 |
| 2025-05-14 | 86.300 | 88.000 | 83.300 | 85.400 | 85.400 | 11,623,063 |
| 2025-05-13 | 81.900 | 84.800 | 81.200 | 84.800 | 84.800 | 3,361,185 |
| 2025-05-12 | 75.400 | 80.000 | 75.400 | 77.100 | 77.100 | 3,367,403 |
| 2025-05-09 | 76.500 | 77.200 | 72.500 | 74.600 | 74.600 | 4,927,071 |
| 2025-05-08 | 74.500 | 75.400 | 73.300 | 75.400 | 75.400 | 3,984,275 |
| 2025-05-07 | 70.300 | 70.300 | 68.300 | 68.600 | 68.600 | 317,060 |
| 2025-05-06 | 67.600 | 70.300 | 67.600 | 69.300 | 69.300 | 494,000 |
| 2025-05-05 | 72.900 | 73.000 | 66.500 | 69.000 | 69.000 | 1,048,006 |
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.