Toung LoongTextile Mfg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	22.700	24.500	22.600	24.500	21.976	1,208,000
2023-11-02	22.550	22.850	22.350	22.500	20.182	152,000
2023-11-01	21.800	22.800	21.800	22.200	19.913	194,000
2023-10-31	22.600	22.600	21.650	21.650	19.420	338,000
2023-10-30	22.400	22.550	22.250	22.300	20.003	120,000
2023-10-27	22.350	22.750	22.100	22.400	20.092	298,000
2023-10-26	22.900	22.950	22.150	22.350	20.048	686,000
2023-10-25	24.150	24.300	23.200	23.200	20.810	705,000
2023-10-24	24.450	24.450	23.150	23.550	21.124	998,000
2023-10-23	24.950	26.200	23.550	23.700	21.259	2,617,000
2023-10-20	23.500	25.300	23.300	24.500	21.976	3,632,000
2023-10-19	21.250	23.400	21.250	23.400	20.989	1,518,000
2023-10-18	20.500	22.300	20.200	21.300	19.106	1,554,000
2023-10-17	19.350	21.200	19.350	20.750	18.612	1,469,000
2023-10-16	19.050	19.350	19.050	19.300	17.312	20,000
2023-10-13	19.250	19.300	19.000	19.250	17.267	124,000
2023-10-12	19.150	19.300	19.000	19.250	17.267	64,000
2023-10-11	19.300	19.400	19.000	19.150	17.177	93,000
2023-10-06	18.950	19.100	18.800	19.000	17.043	24,000
2023-10-05	18.950	19.000	18.900	18.950	16.998	73,000
2023-10-04	19.000	19.000	18.700	18.800	16.863	114,000
2023-10-03	19.000	19.150	19.000	19.100	17.132	99,000
2023-10-02	19.000	19.200	19.000	19.100	17.132	34,000
2023-09-28	18.900	19.000	18.900	18.950	16.998	43,000
2023-09-27	18.900	18.950	18.900	18.900	16.953	47,000
2023-09-26	19.150	19.150	18.900	18.950	16.998	78,000
2023-09-25	19.150	19.250	19.000	19.150	17.177	56,000
2023-09-22	19.000	19.050	18.750	19.000	17.043	103,000
2023-09-21	18.850	19.000	18.600	18.750	16.818	121,000
2023-09-20	19.250	19.250	18.550	18.850	16.908	506,000
2023-09-19	19.350	19.350	19.150	19.150	17.177	110,000
2023-09-18	19.150	19.350	19.150	19.200	17.222	564,000
2023-09-15	20.100	20.150	19.150	19.150	17.177	3,207,000
2023-09-14	20.250	20.250	19.950	20.100	18.029	292,000
2023-09-13	20.050	20.300	19.850	20.150	18.074	289,000
2023-09-12	20.250	20.250	20.000	20.200	18.119	142,000
2023-09-11	20.450	20.450	20.000	20.000	17.940	175,000
2023-09-08	20.200	20.350	20.100	20.250	18.164	163,000
2023-09-07	20.450	20.500	20.150	20.200	18.119	103,000
2023-09-06	20.300	20.300	20.150	20.300	18.209	100,000
2023-09-05	20.300	20.400	20.100	20.250	18.164	132,000
2023-09-04	20.500	20.500	20.000	20.250	18.164	146,000
2023-09-01	20.300	20.300	20.050	20.250	18.164	68,000
2023-08-31	20.200	20.300	20.000	20.200	18.119	86,000
2023-08-30	20.150	20.200	19.650	20.200	18.119	98,000
2023-08-29	20.350	20.350	19.500	19.850	17.805	291,000
2023-08-28	20.400	20.450	19.950	20.150	18.074	257,000
2023-08-25	20.750	20.750	20.150	20.200	18.119	204,000
2023-08-24	21.000	21.000	20.300	20.700	18.568	208,000
2023-08-23	20.550	21.050	20.200	20.900	18.747	153,000
2023-08-22	21.000	21.000	20.550	20.700	18.568	174,000
2023-08-21	21.000	21.000	20.550	20.650	18.523	57,000
2023-08-18	20.850	21.500	20.850	21.000	18.837	57,000
2023-08-17	20.900	21.500	20.500	21.500	19.285	85,000
2023-08-16	20.800	20.900	20.500	20.900	18.747	50,000
2023-08-15	20.800	21.250	20.650	21.000	18.837	86,000
2023-08-14	21.750	21.750	20.650	20.800	18.657	210,000
2023-08-11	22.300	22.300	21.700	21.750	19.509	162,000
2023-08-10	22.600	22.600	22.000	22.100	19.823	151,000
2023-08-09	22.650	22.850	22.550	22.600	20.272	74,000

← NewerPage 13 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.