Toung LoongTextile Mfg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	23.000	23.000	22.050	22.300	20.003	211,000
2024-01-26	21.800	22.250	21.800	22.200	19.913	155,000
2024-01-25	22.000	22.400	21.650	21.900	19.644	134,000
2024-01-24	21.800	22.050	21.600	21.850	19.599	274,000
2024-01-23	21.800	21.800	21.450	21.500	19.285	89,000
2024-01-22	21.500	21.750	21.400	21.500	19.285	110,000
2024-01-19	21.550	21.900	21.350	21.450	19.240	73,000
2024-01-18	21.700	22.250	21.300	21.350	19.151	86,000
2024-01-17	21.800	22.000	21.500	21.500	19.285	167,000
2024-01-16	22.650	22.650	22.000	22.000	19.734	176,000
2024-01-15	22.200	22.700	22.200	22.450	20.137	176,010
2024-01-12	22.000	22.200	21.350	22.000	19.734	244,000
2024-01-11	22.800	22.950	21.850	21.850	19.599	674,000
2024-01-10	22.950	23.250	22.850	23.000	20.631	108,000
2024-01-09	24.100	24.100	23.000	23.000	20.631	222,000
2024-01-08	23.450	24.350	23.450	23.800	21.348	276,000
2024-01-05	23.050	23.550	23.050	23.350	20.945	210,000
2024-01-04	22.600	23.100	22.500	22.900	20.541	341,000
2024-01-03	23.300	23.300	21.900	22.300	20.003	2,151,000
2024-01-02	24.600	24.600	23.750	23.800	21.348	439,000
2023-12-29	24.750	25.100	24.450	24.600	22.066	218,000
2023-12-28	25.200	25.200	24.550	24.700	22.156	195,000
2023-12-27	25.350	25.450	24.900	25.050	22.469	250,000
2023-12-26	24.800	25.450	24.800	25.300	22.694	143,000
2023-12-25	24.300	24.900	24.300	24.650	22.111	104,000
2023-12-22	25.200	25.200	24.250	24.250	21.752	470,000
2023-12-21	25.100	25.500	25.100	25.100	22.514	177,000
2023-12-20	25.150	25.600	25.150	25.400	22.783	367,000
2023-12-19	25.650	25.650	25.000	25.300	22.694	154,000
2023-12-18	25.250	26.150	25.250	25.800	23.142	274,000
2023-12-15	25.500	26.000	25.150	25.250	22.649	250,000
2023-12-14	25.500	25.850	25.000	25.200	22.604	378,000
2023-12-13	25.550	25.900	25.050	25.400	22.783	275,000
2023-12-12	26.000	26.300	24.600	25.550	22.918	1,490,000
2023-12-11	27.000	27.350	26.000	26.600	23.860	1,055,000
2023-12-08	27.900	27.950	27.000	27.000	24.219	547,000
2023-12-07	27.700	28.350	27.500	27.900	25.026	584,000
2023-12-06	27.300	27.750	27.000	27.650	24.802	353,000
2023-12-05	27.150	28.350	27.050	27.100	24.308	741,000
2023-12-04	27.500	27.700	27.000	27.050	24.263	508,000
2023-12-01	28.200	28.200	27.250	27.250	24.443	610,000
2023-11-30	29.150	29.150	27.000	27.750	24.891	1,894,000
2023-11-29	26.700	28.700	26.700	28.100	25.205	1,450,000
2023-11-28	26.800	27.050	26.350	26.500	23.770	395,000
2023-11-27	27.150	27.200	26.650	26.800	24.039	240,000
2023-11-24	27.650	27.650	26.900	26.900	24.129	578,000
2023-11-23	27.950	27.950	26.650	27.250	24.443	832,000
2023-11-22	27.150	27.650	26.100	27.550	24.712	1,266,000
2023-11-21	28.200	28.250	27.050	27.150	24.353	1,266,000
2023-11-20	28.400	29.000	28.000	28.150	25.250	872,000
2023-11-17	28.200	29.900	27.700	28.650	25.699	2,116,000
2023-11-16	27.500	29.000	26.800	28.350	25.430	3,502,000
2023-11-15	29.400	29.600	27.550	28.500	25.564	9,175,000
2023-11-14	26.950	26.950	26.650	26.950	24.174	3,107,000
2023-11-13	25.000	25.500	24.350	24.500	21.976	504,000
2023-11-10	25.100	25.300	23.900	24.250	21.752	534,000
2023-11-09	25.000	25.900	24.600	25.100	22.514	941,000
2023-11-08	24.300	26.600	24.200	25.050	22.469	1,940,000
2023-11-07	24.600	25.050	24.050	24.200	21.707	473,000
2023-11-06	24.550	25.550	24.450	25.000	22.425	933,000

← NewerPage 12 of 21 · 1,216 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.