Ta Liang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 92.500 | 94.500 | 89.700 | 92.400 | 92.400 | 1,659,451 |
| 2025-01-22 | 96.100 | 96.800 | 95.500 | 95.700 | 95.700 | 1,056,258 |
| 2025-01-21 | 97.700 | 98.100 | 95.500 | 95.500 | 95.500 | 953,922 |
| 2025-01-20 | 95.800 | 97.700 | 95.000 | 97.700 | 97.700 | 1,262,075 |
| 2025-01-17 | 99.200 | 101.50 | 95.400 | 95.700 | 95.700 | 3,076,136 |
| 2025-01-16 | 97.400 | 99.300 | 96.100 | 98.800 | 98.800 | 2,395,617 |
| 2025-01-15 | 95.000 | 97.200 | 94.500 | 94.800 | 94.800 | 1,506,964 |
| 2025-01-14 | 93.600 | 95.200 | 92.500 | 95.000 | 95.000 | 2,022,692 |
| 2025-01-13 | 95.800 | 95.900 | 92.000 | 93.600 | 93.600 | 3,221,926 |
| 2025-01-10 | 100.00 | 101.50 | 95.800 | 96.000 | 96.000 | 4,170,599 |
| 2025-01-09 | 104.50 | 105.00 | 100.00 | 100.00 | 100.00 | 2,131,410 |
| 2025-01-08 | 107.00 | 107.50 | 104.50 | 104.50 | 104.50 | 2,478,868 |
| 2025-01-07 | 104.50 | 111.00 | 104.00 | 106.50 | 106.50 | 7,755,148 |
| 2025-01-06 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 2,132,492 |
| 2025-01-03 | 104.00 | 104.00 | 100.00 | 100.50 | 100.50 | 2,299,780 |
| 2025-01-02 | 106.50 | 107.00 | 103.00 | 103.00 | 103.00 | 2,337,828 |
| 2024-12-31 | 105.00 | 108.50 | 101.50 | 107.50 | 107.50 | 4,478,440 |
| 2024-12-30 | 111.50 | 113.50 | 104.00 | 104.00 | 104.00 | 5,668,789 |
| 2024-12-27 | 112.50 | 117.00 | 111.50 | 112.00 | 112.00 | 7,490,588 |
| 2024-12-26 | 115.00 | 117.50 | 111.50 | 111.50 | 111.50 | 7,373,848 |
| 2024-12-25 | 119.50 | 120.00 | 113.00 | 114.50 | 114.50 | 17,610,507 |
| 2024-12-24 | 111.00 | 118.00 | 109.50 | 118.00 | 118.00 | 15,101,620 |
| 2024-12-23 | 106.50 | 109.00 | 106.00 | 107.50 | 107.50 | 2,128,472 |
| 2024-12-20 | 106.00 | 110.50 | 104.00 | 104.00 | 104.00 | 2,391,283 |
| 2024-12-19 | 105.50 | 106.50 | 104.00 | 105.50 | 105.50 | 1,391,045 |
| 2024-12-18 | 109.00 | 109.50 | 106.50 | 108.00 | 108.00 | 1,091,114 |
| 2024-12-17 | 108.50 | 110.00 | 107.00 | 109.00 | 109.00 | 1,193,711 |
| 2024-12-16 | 110.50 | 111.00 | 105.50 | 108.00 | 108.00 | 1,649,366 |
| 2024-12-13 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 1,530,448 |
| 2024-12-12 | 112.00 | 114.50 | 111.50 | 113.00 | 113.00 | 2,017,516 |
| 2024-12-11 | 110.50 | 113.00 | 109.50 | 111.50 | 111.50 | 1,857,310 |
| 2024-12-10 | 109.50 | 114.50 | 109.00 | 112.00 | 112.00 | 3,438,450 |
| 2024-12-09 | 115.00 | 115.00 | 108.50 | 109.00 | 109.00 | 3,914,660 |
| 2024-12-06 | 118.50 | 120.50 | 114.00 | 115.00 | 115.00 | 3,438,141 |
| 2024-12-05 | 120.00 | 122.00 | 116.00 | 118.50 | 118.50 | 5,176,096 |
| 2024-12-04 | 116.00 | 120.50 | 116.00 | 118.00 | 118.00 | 5,393,522 |
| 2024-12-03 | 116.00 | 117.50 | 114.00 | 115.00 | 115.00 | 2,355,805 |
| 2024-12-02 | 119.00 | 119.00 | 114.00 | 114.00 | 114.00 | 2,681,737 |
| 2024-11-29 | 115.50 | 118.00 | 114.50 | 115.50 | 115.50 | 3,025,592 |
| 2024-11-28 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 5,037,124 |
| 2024-11-27 | 124.00 | 124.00 | 117.00 | 117.00 | 117.00 | 6,978,274 |
| 2024-11-26 | 125.00 | 125.50 | 120.50 | 122.50 | 122.50 | 6,724,236 |
| 2024-11-25 | 124.00 | 132.00 | 123.50 | 128.00 | 128.00 | 7,415,833 |
| 2024-11-22 | 127.00 | 130.50 | 122.50 | 122.50 | 122.50 | 9,170,763 |
| 2024-11-21 | 125.50 | 126.50 | 122.50 | 124.00 | 124.00 | 7,458,436 |
| 2024-11-20 | 136.00 | 139.00 | 126.00 | 126.00 | 126.00 | 15,635,827 |
| 2024-11-19 | 126.00 | 134.50 | 122.00 | 134.50 | 134.50 | 8,393,134 |
| 2024-11-18 | 130.00 | 130.50 | 120.00 | 122.50 | 122.50 | 8,245,758 |
| 2024-11-15 | 133.00 | 135.50 | 129.50 | 130.50 | 130.50 | 3,813,106 |
| 2024-11-14 | 134.50 | 136.00 | 131.00 | 132.50 | 132.50 | 6,597,450 |
| 2024-11-13 | 143.50 | 145.00 | 132.50 | 133.00 | 133.00 | 9,148,874 |
| 2024-11-12 | 144.50 | 147.00 | 138.50 | 143.00 | 143.00 | 10,422,018 |
| 2024-11-11 | 155.50 | 160.00 | 144.00 | 146.50 | 146.50 | 17,891,755 |
| 2024-11-08 | 155.00 | 157.00 | 149.00 | 150.00 | 150.00 | 7,171,624 |
| 2024-11-07 | 153.50 | 161.00 | 152.00 | 153.00 | 153.00 | 14,415,668 |
| 2024-11-06 | 155.00 | 156.00 | 150.50 | 152.50 | 152.50 | 6,797,941 |
| 2024-11-05 | 149.00 | 157.00 | 148.50 | 152.50 | 152.50 | 12,597,344 |
| 2024-11-04 | 145.50 | 150.00 | 139.00 | 150.00 | 150.00 | 12,014,897 |
| 2024-11-01 | 147.50 | 155.00 | 144.00 | 145.50 | 145.50 | 13,286,661 |
| 2024-10-30 | 149.00 | 153.50 | 145.50 | 149.50 | 149.50 | 11,620,682 |
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.