Toung LoongTextile Mfg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	31.500	31.500	30.850	30.950	25.243	16,320
2022-05-13	31.450	31.450	30.900	30.950	25.243	37,740
2022-05-12	31.550	31.550	31.050	31.100	25.366	86,700
2022-05-11	32.200	32.200	31.250	31.250	25.488	24,480
2022-05-10	31.200	31.700	31.200	31.550	25.733	33,660
2022-05-09	31.850	31.950	31.550	31.700	25.855	49,980
2022-05-06	31.950	32.200	31.500	32.100	26.181	22,440
2022-05-05	32.600	32.600	31.150	31.900	26.018	38,760
2022-05-04	32.600	32.600	32.000	32.400	26.426	66,300
2022-05-03	32.300	32.300	31.500	32.200	26.263	4,080
2022-04-29	32.500	32.500	32.000	32.450	26.467	20,400
2022-04-28	32.000	32.500	31.550	32.500	26.507	52,020
2022-04-27	32.200	32.200	31.050	31.700	25.855	104,040
2022-04-26	33.500	33.500	32.350	32.350	26.385	28,560
2022-04-25	33.150	33.150	32.500	32.550	26.548	62,220
2022-04-22	33.250	33.300	33.150	33.150	27.038	44,880
2022-04-21	33.500	33.500	33.150	33.300	27.160	45,900
2022-04-20	33.500	33.500	32.950	33.200	27.078	63,240
2022-04-19	33.500	33.500	33.000	33.150	27.038	65,280
2022-04-18	33.500	33.500	32.950	33.000	26.915	81,600
2022-04-15	33.450	33.450	33.150	33.200	27.078	25,500
2022-04-14	33.500	33.500	33.150	33.200	27.078	43,860
2022-04-13	33.750	33.750	33.150	33.200	27.078	45,900
2022-04-12	33.400	33.450	33.100	33.150	27.038	44,880
2022-04-11	33.800	33.800	33.150	33.350	27.201	43,860
2022-04-08	33.750	33.750	33.300	33.350	27.201	43,860
2022-04-07	33.700	33.700	33.150	33.200	27.078	32,640
2022-04-06	33.950	33.950	33.600	33.600	27.405	24,480
2022-04-01	33.800	33.800	33.500	33.600	27.405	34,680
2022-03-31	34.000	34.300	33.750	33.800	27.568	69,360
2022-03-30	34.100	34.200	33.800	34.000	27.731	170,340
2022-03-29	34.000	34.000	33.600	33.850	27.608	25,500
2022-03-28	33.850	33.850	33.450	33.550	27.364	55,080
2022-03-25	33.600	34.000	33.200	33.250	27.119	12,240
2022-03-24	33.400	33.700	32.500	33.300	27.160	102,000
2022-03-23	33.500	33.500	33.350	33.400	27.241	39,780
2022-03-22	33.750	33.750	33.100	33.250	27.119	40,800
2022-03-21	33.950	33.950	33.600	33.750	27.527	51,000
2022-03-18	33.300	34.000	33.200	34.000	27.731	40,800
2022-03-17	32.900	33.400	32.850	32.900	26.834	45,900
2022-03-16	32.500	32.500	31.900	32.200	26.263	121,380
2022-03-15	33.250	33.250	32.500	32.500	26.507	144,840
2022-03-14	33.800	33.800	33.050	33.250	27.119	21,420
2022-03-11	33.700	33.750	33.100	33.100	26.997	85,680
2022-03-10	33.800	33.900	33.150	33.300	27.160	66,300
2022-03-09	32.950	33.300	32.800	33.150	27.038	60,180
2022-03-08	33.900	33.900	32.500	32.950	26.874	100,980
2022-03-07	33.700	33.900	33.050	33.900	27.649	79,560
2022-03-04	34.000	34.000	33.700	33.700	27.486	48,960
2022-03-03	34.300	34.300	33.850	33.900	27.649	23,460
2022-03-02	34.050	34.050	33.650	33.850	27.608	52,020
2022-03-01	33.700	34.100	33.700	34.000	27.731	42,840
2022-02-25	34.000	34.000	33.550	33.700	27.486	73,440
2022-02-24	33.650	34.300	33.500	33.650	27.445	96,900
2022-02-23	34.000	34.250	34.000	34.050	27.772	49,980
2022-02-22	34.150	34.300	33.950	34.300	27.975	95,880
2022-02-21	34.400	34.450	34.000	34.300	27.975	19,380
2022-02-18	34.500	34.650	34.200	34.400	28.057	64,260
2022-02-17	34.500	34.550	34.200	34.200	27.894	55,080
2022-02-16	34.500	34.600	34.400	34.500	28.139	28,560

← NewerPage 19 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.