Toung LoongTextile Mfg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	28.300	28.450	28.200	28.400	23.163	39,780
2022-08-08	28.050	29.000	28.050	28.250	23.041	48,960
2022-08-05	28.300	28.350	28.100	28.200	23.000	10,200
2022-08-04	28.450	28.450	27.750	27.900	22.756	12,240
2022-08-03	28.050	28.150	27.700	27.950	22.796	35,700
2022-08-02	28.500	29.100	28.200	28.200	23.000	53,040
2022-08-01	28.900	28.900	28.500	28.700	23.408	21,420
2022-07-29	28.200	28.500	28.200	28.400	23.163	55,080
2022-07-28	28.000	28.150	27.900	28.050	22.878	45,900
2022-07-27	27.800	27.800	27.700	27.800	22.674	14,280
2022-07-26	27.850	27.850	27.550	27.650	22.552	56,100
2022-07-25	27.550	27.700	27.500	27.600	22.511	25,500
2022-07-22	28.000	28.000	27.050	27.550	22.470	37,740
2022-07-21	27.400	27.600	27.000	27.600	22.511	55,080
2022-07-20	28.100	28.100	27.150	27.200	22.185	52,020
2022-07-19	27.250	27.250	26.900	27.050	22.062	86,700
2022-07-18	27.500	27.500	26.800	26.800	21.858	30,600
2022-07-15	27.500	27.500	26.950	27.250	22.225	44,880
2022-07-14	26.750	27.450	26.600	27.200	22.185	85,680
2022-07-13	26.500	26.750	26.450	26.750	21.818	48,960
2022-07-12	26.850	27.200	26.400	26.450	21.573	68,340
2022-07-11	28.000	28.000	26.900	26.950	21.981	62,220
2022-07-08	28.250	28.300	27.800	28.000	22.837	39,780
2022-07-07	26.900	27.600	26.700	27.500	22.429	98,940
2022-07-06	26.950	26.950	26.300	26.400	21.532	175,440
2022-07-05	26.800	27.000	26.800	26.950	21.981	32,640
2022-07-04	27.600	27.600	26.850	26.900	21.940	68,340
2022-07-01	28.100	28.100	27.200	27.400	22.348	74,460
2022-06-30	29.200	29.200	27.900	28.500	23.245	99,960
2022-06-29	29.200	29.250	29.000	29.150	23.775	35,700
2022-06-28	29.400	29.400	29.100	29.250	23.857	53,040
2022-06-27	29.550	29.600	29.300	29.450	24.020	48,960
2022-06-24	30.250	30.250	29.000	29.400	23.979	59,160
2022-06-23	30.350	30.350	29.000	29.300	23.897	46,920
2022-06-22	30.850	30.850	29.800	30.000	24.468	77,520
2022-06-21	30.500	30.500	30.150	30.250	24.672	26,520
2022-06-20	30.750	30.750	30.450	30.450	24.835	55,080
2022-06-17	31.000	31.000	30.450	30.800	25.121	44,880
2022-06-16	31.500	31.500	30.700	30.800	25.121	51,000
2022-06-15	30.950	31.000	30.950	30.950	25.243	15,300
2022-06-14	31.200	31.200	30.850	30.950	25.243	48,960
2022-06-13	31.100	31.100	30.850	30.900	25.202	39,780
2022-06-10	31.050	31.300	31.000	31.100	25.366	31,620
2022-06-09	31.000	32.150	30.900	31.050	25.325	29,580
2022-06-08	31.200	31.250	31.000	31.250	25.488	42,840
2022-06-07	30.850	31.050	30.850	30.900	25.202	23,460
2022-06-06	31.000	31.000	30.850	30.850	25.162	33,660
2022-06-02	31.250	31.250	30.900	31.000	25.284	30,600
2022-06-01	31.000	31.250	31.000	31.250	25.488	33,660
2022-05-31	31.200	31.200	30.800	31.000	25.284	39,780
2022-05-30	31.000	31.450	31.000	31.200	25.447	55,080
2022-05-27	30.600	30.600	30.450	30.600	24.958	35,700
2022-05-26	30.950	30.950	30.550	30.550	24.917	37,740
2022-05-25	30.750	30.750	30.650	30.650	24.998	23,460
2022-05-24	31.000	31.000	30.600	30.750	25.080	38,760
2022-05-23	31.000	31.100	30.550	30.600	24.958	22,440
2022-05-20	31.100	31.100	30.650	30.650	24.998	17,340
2022-05-19	31.000	31.000	30.800	30.800	25.121	41,820
2022-05-18	31.150	31.200	31.000	31.050	25.325	21,420
2022-05-17	31.400	31.400	31.000	31.150	25.406	19,380

← NewerPage 18 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.