Toung LoongTextile Mfg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	26.900	26.900	26.450	26.650	23.222	12,000
2022-11-02	26.750	26.750	26.550	26.650	23.222	37,000
2022-11-01	26.700	26.700	26.650	26.650	23.222	15,000
2022-10-31	26.450	26.800	26.300	26.500	23.091	41,000
2022-10-28	26.800	26.800	26.450	26.450	23.047	17,000
2022-10-27	26.850	26.850	26.500	26.800	23.352	35,000
2022-10-26	27.000	27.000	26.500	26.850	23.396	20,000
2022-10-25	27.150	27.150	27.050	27.050	23.570	7,000
2022-10-24	27.700	27.700	27.050	27.100	23.614	17,000
2022-10-21	26.800	27.950	26.800	27.950	24.354	76,000
2022-10-20	27.500	27.500	26.600	27.150	23.657	9,000
2022-10-19	27.500	27.500	26.650	27.250	23.744	10,000
2022-10-18	27.550	27.550	27.100	27.250	23.744	14,000
2022-10-17	27.600	27.900	27.100	27.400	23.875	29,000
2022-10-14	27.800	27.900	27.150	27.750	24.180	85,000
2022-10-13	27.250	27.550	26.400	26.850	23.396	60,000
2022-10-12	27.750	27.750	26.700	27.250	23.744	27,000
2022-10-11	27.000	27.600	27.000	27.200	23.701	13,000
2022-10-07	26.900	28.200	26.500	28.000	24.398	148,000
2022-10-06	26.800	26.800	26.050	26.500	23.091	31,000
2022-10-05	27.200	27.200	26.500	26.500	23.091	40,000
2022-10-04	27.300	27.300	26.600	26.600	23.178	30,000
2022-10-03	26.500	26.800	26.500	26.600	23.178	24,000
2022-09-30	26.950	26.950	26.450	26.750	23.309	16,000
2022-09-29	26.900	26.950	26.700	26.850	23.396	21,000
2022-09-28	27.100	27.150	26.400	26.400	23.004	35,000
2022-09-27	27.500	27.500	26.650	27.000	23.527	18,000
2022-09-26	27.500	27.500	26.900	27.000	23.527	58,000
2022-09-23	28.150	28.150	27.700	27.700	24.137	22,000
2022-09-22	28.450	28.450	27.600	28.050	24.442	13,000
2022-09-21	27.950	28.300	27.800	27.800	24.224	30,000
2022-09-20	28.800	28.850	28.050	28.050	24.442	23,000
2022-09-19	28.200	28.450	28.200	28.350	24.703	27,000
2022-09-16	28.400	28.500	27.950	28.500	24.834	74,000
2022-09-15	28.500	28.500	28.050	28.050	24.442	15,000
2022-09-14	27.550	28.050	27.550	28.050	24.442	31,000
2022-09-13	28.150	28.200	28.000	28.100	24.485	37,000
2022-09-12	28.150	28.200	27.850	28.000	24.398	11,000
2022-09-08	28.000	28.100	28.000	28.000	24.398	31,000
2022-09-07	28.100	28.100	27.500	27.650	24.093	32,000
2022-09-06	28.000	28.000	27.700	28.000	24.398	10,000
2022-09-05	28.000	28.000	27.700	28.000	24.398	27,000
2022-09-02	28.100	28.150	27.800	27.850	24.267	28,000
2022-09-01	27.850	28.100	27.650	28.100	24.485	18,000
2022-08-31	27.800	27.850	27.700	27.850	24.267	15,000
2022-08-30	28.000	28.000	27.400	27.600	24.049	27,000
2022-08-29	27.400	27.400	27.200	27.300	23.788	24,000
2022-08-26	27.600	27.750	27.600	27.650	24.093	95,000
2022-08-25	29.100	29.300	29.050	29.300	23.897	132,130
2022-08-24	29.000	29.050	28.750	29.050	23.694	59,160
2022-08-23	28.700	29.050	28.700	29.000	23.653	71,400
2022-08-22	28.800	29.050	28.800	29.000	23.653	66,300
2022-08-19	28.750	28.950	28.750	28.850	23.530	43,860
2022-08-18	28.650	28.900	28.650	28.800	23.490	49,980
2022-08-17	28.900	28.950	28.700	28.800	23.490	79,560
2022-08-16	28.650	28.750	28.600	28.700	23.408	47,940
2022-08-15	28.500	28.750	28.500	28.650	23.367	55,080
2022-08-12	28.750	28.750	28.400	28.400	23.163	43,860
2022-08-11	28.350	28.450	27.850	28.350	23.123	61,200
2022-08-10	28.200	28.450	28.150	28.450	23.204	20,400

← NewerPage 17 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.