Ta Liang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	73.900	73.900	71.300	71.600	71.600	658,100
2025-04-30	71.900	76.000	71.400	71.500	71.500	1,786,784
2025-04-29	69.500	72.000	68.600	71.900	71.900	964,423
2025-04-28	68.000	69.300	67.800	69.200	69.200	739,645
2025-04-25	68.200	68.500	67.300	67.800	67.800	939,573
2025-04-24	67.300	67.800	66.000	66.500	66.500	1,236,418
2025-04-23	66.400	68.600	63.900	66.800	66.800	2,689,205
2025-04-22	60.500	64.500	59.700	63.000	63.000	1,016,457
2025-04-21	66.300	66.600	61.400	61.500	61.500	731,343
2025-04-18	65.300	66.000	64.100	65.900	65.900	648,181
2025-04-17	64.200	65.100	62.500	64.700	64.700	785,978
2025-04-16	67.200	67.200	63.900	64.200	64.200	933,232
2025-04-15	66.000	68.000	65.000	67.400	67.400	992,986
2025-04-14	64.000	66.300	63.300	64.500	64.500	1,660,626
2025-04-11	58.800	61.300	58.800	60.900	60.900	2,007,148
2025-04-10	64.500	65.300	63.000	65.300	65.300	3,868,892
2025-04-09	59.400	59.400	59.400	59.400	59.400	398,115
2025-04-08	65.900	65.900	65.900	65.900	65.900	356,270
2025-04-07	73.200	73.200	73.200	73.200	73.200	87,255
2025-04-02	80.100	82.200	78.400	81.300	81.300	815,070
2025-04-01	76.600	80.000	76.600	79.600	79.600	1,144,595
2025-03-31	78.800	81.400	75.600	75.800	75.800	2,249,654
2025-03-28	88.000	89.200	84.000	84.000	84.000	1,055,137
2025-03-27	87.100	89.000	86.900	87.100	87.100	394,942
2025-03-26	88.800	88.800	87.400	88.200	88.200	345,961
2025-03-25	88.700	88.700	87.100	87.200	87.200	370,698
2025-03-24	89.300	89.400	86.400	86.500	86.500	406,267
2025-03-21	89.300	89.700	87.900	88.100	88.100	358,168
2025-03-20	88.000	89.500	87.700	88.700	88.700	611,024
2025-03-19	90.700	91.500	86.700	86.800	86.800	1,350,295
2025-03-18	88.800	90.800	87.800	90.800	90.800	790,341
2025-03-17	88.300	88.700	86.800	87.800	87.800	594,498
2025-03-14	87.400	87.400	84.600	87.000	87.000	916,427
2025-03-13	89.900	89.900	86.100	86.100	86.100	942,376
2025-03-12	87.500	89.000	86.600	87.100	87.100	891,753
2025-03-11	87.400	87.400	82.400	86.700	86.700	2,405,533
2025-03-10	94.100	95.000	89.300	89.500	89.500	2,424,549
2025-03-07	93.500	98.300	93.100	94.300	94.300	1,991,500
2025-03-06	95.100	95.800	93.700	93.700	93.700	645,354
2025-03-05	94.500	96.400	93.500	95.100	95.100	1,059,799
2025-03-04	92.100	95.000	91.500	93.900	93.900	1,078,463
2025-03-03	97.100	98.800	94.500	94.500	94.500	1,242,164
2025-02-27	101.50	102.00	98.300	98.500	98.500	1,352,160
2025-02-26	100.50	102.00	100.00	100.50	100.50	854,944
2025-02-25	102.00	103.00	100.00	100.00	100.00	1,466,686
2025-02-24	105.50	106.50	103.00	103.50	103.50	2,010,285
2025-02-21	108.50	110.00	106.00	107.50	107.50	3,343,295
2025-02-20	111.00	117.50	108.00	108.50	108.50	24,590,854
2025-02-19	103.00	109.50	102.00	109.50	109.50	5,704,852
2025-02-18	99.500	101.00	99.100	99.700	99.700	1,526,506
2025-02-17	99.100	101.00	98.100	99.700	99.700	1,681,985
2025-02-14	99.900	100.50	97.700	97.900	97.900	1,604,642
2025-02-13	97.300	101.00	97.300	99.600	99.600	2,371,718
2025-02-12	97.500	101.00	96.300	97.500	97.500	3,222,593
2025-02-11	96.500	97.600	95.500	95.600	95.600	1,471,338
2025-02-10	96.200	100.50	95.200	95.200	95.200	3,527,632
2025-02-07	95.600	96.800	94.100	96.300	96.300	883,092
2025-02-06	94.100	98.600	94.100	95.600	95.600	2,008,244
2025-02-05	91.000	93.700	90.500	93.700	93.700	1,439,788
2025-02-04	94.300	94.300	88.700	89.400	89.400	1,560,680

← NewerPage 7 of 21 · 1,219 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.