Toung LoongTextile Mfg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	26.000	26.450	25.700	25.700	23.053	273,000
2024-05-06	26.300	26.650	26.050	26.050	23.366	117,000
2024-05-03	26.600	26.750	26.100	26.350	23.636	120,000
2024-05-02	26.450	26.650	26.350	26.600	23.860	135,000
2024-04-30	26.550	26.750	26.150	26.150	23.456	222,000
2024-04-29	26.800	27.050	26.450	26.550	23.815	323,000
2024-04-26	27.200	27.300	26.350	26.750	23.994	513,000
2024-04-25	25.700	27.500	25.600	26.750	23.994	2,222,000
2024-04-24	25.550	25.700	25.400	25.700	23.053	220,000
2024-04-23	24.400	25.250	24.400	25.250	22.649	142,000
2024-04-22	24.150	25.250	24.150	24.250	21.752	202,000
2024-04-19	24.300	24.500	23.600	23.950	21.483	233,000
2024-04-18	24.800	25.100	24.150	24.300	21.797	492,000
2024-04-17	24.500	25.350	24.500	25.100	22.514	257,000
2024-04-16	25.400	25.400	24.350	24.350	21.842	524,000
2024-04-15	25.500	25.900	25.050	25.500	22.873	361,000
2024-04-12	26.600	26.700	25.650	25.650	23.008	633,000
2024-04-11	27.800	28.000	26.000	26.500	23.770	1,132,000
2024-04-10	27.350	28.250	26.850	28.200	25.295	1,038,000
2024-04-09	27.100	27.750	27.000	27.350	24.533	580,000
2024-04-08	26.750	27.500	26.750	26.800	24.039	335,000
2024-04-03	26.250	26.950	26.250	26.750	23.994	568,000
2024-04-02	25.850	26.250	25.750	25.950	23.277	139,000
2024-04-01	25.700	26.000	25.700	25.850	23.187	212,000
2024-03-29	25.650	26.100	25.650	25.750	23.097	113,000
2024-03-28	26.000	26.550	25.800	25.850	23.187	270,000
2024-03-27	25.650	26.250	25.150	26.000	23.322	856,000
2024-03-26	23.700	23.700	23.700	23.700	21.259	0
2024-03-25	23.700	23.700	23.700	23.700	21.259	0
2024-03-22	23.700	23.950	23.600	23.700	21.259	207,000
2024-03-21	23.600	24.100	23.600	23.700	21.259	134,000
2024-03-20	23.500	23.500	23.500	23.500	21.079	0
2024-03-19	24.150	24.200	23.450	23.500	21.079	125,000
2024-03-18	24.500	24.500	23.750	23.850	21.393	99,000
2024-03-15	24.300	24.750	23.750	23.900	21.438	146,000
2024-03-14	24.400	24.850	24.300	24.600	22.066	85,000
2024-03-13	24.800	25.250	24.000	24.400	21.886	206,000
2024-03-12	23.850	25.000	23.750	24.700	22.156	725,000
2024-03-11	23.750	23.750	23.200	23.550	21.124	66,000
2024-03-08	23.200	23.450	23.000	23.200	20.810	193,000
2024-03-07	23.550	23.750	23.150	23.200	20.810	150,000
2024-03-06	23.600	23.700	23.250	23.650	21.214	115,000
2024-03-05	23.700	23.750	23.350	23.600	21.169	128,000
2024-03-04	23.500	23.800	23.300	23.450	21.034	195,000
2024-03-01	23.500	23.800	23.400	23.500	21.079	157,000
2024-02-29	23.400	23.900	23.150	23.450	21.034	377,000
2024-02-27	23.050	25.450	22.800	23.650	21.214	2,187,000
2024-02-26	23.600	23.600	22.900	23.200	20.810	151,000
2024-02-23	23.000	23.150	22.950	22.950	20.586	212,000
2024-02-22	23.150	23.350	22.900	22.950	20.586	162,000
2024-02-21	22.800	23.400	22.700	22.900	20.541	292,000
2024-02-20	23.150	23.150	22.650	22.800	20.451	220,000
2024-02-19	23.100	23.600	23.100	23.100	20.720	297,000
2024-02-16	22.100	23.400	22.100	23.000	20.631	503,000
2024-02-15	22.100	22.100	21.600	21.700	19.465	138,000
2024-02-05	22.000	22.000	21.500	21.600	19.375	125,000
2024-02-02	22.300	22.450	21.900	21.900	19.644	151,000
2024-02-01	22.200	22.400	22.150	22.300	20.003	145,000
2024-01-31	22.250	22.350	21.850	22.250	19.958	108,000
2024-01-30	22.450	22.450	22.100	22.250	19.958	72,000

← NewerPage 11 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.6000 TWD
2025-07-30	0.7000 TWD
2024-08-02	0.5000 TWD
2023-08-01	0.7000 TWD
2022-08-26	1.3260 TWD
2021-08-30	1.0000 TWD
2020-08-28	1.2000 TWD
2019-07-29	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.