Toung LoongTextile Mfg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	17.300	17.450	16.750	16.850	15.434	65,045
2025-05-02	17.300	17.400	17.300	17.400	15.938	30,010
2025-04-30	17.150	17.600	17.100	17.300	15.846	24,000
2025-04-29	16.950	17.400	16.950	17.150	15.709	40,001
2025-04-28	17.100	17.450	16.700	17.150	15.709	71,120
2025-04-25	16.900	17.350	16.900	17.200	15.754	46,000
2025-04-24	16.750	16.900	16.700	16.750	15.342	30,040
2025-04-23	16.950	16.950	16.700	16.850	15.434	63,041
2025-04-22	16.850	16.850	16.500	16.700	15.296	27,000
2025-04-21	17.000	17.000	16.400	16.800	15.388	38,020
2025-04-18	16.500	17.100	16.500	16.800	15.388	35,154
2025-04-17	16.300	16.750	16.300	16.600	15.205	87,000
2025-04-16	16.200	16.750	16.200	16.650	15.251	214,001
2025-04-15	16.000	16.500	16.000	16.500	15.113	178,000
2025-04-14	16.000	16.200	15.750	15.900	14.564	318,008
2025-04-11	15.400	16.250	15.400	16.000	14.655	151,564
2025-04-10	15.500	16.150	15.500	16.050	14.701	211,000
2025-04-09	16.300	16.300	14.700	14.700	13.464	449,000
2025-04-08	16.300	16.650	16.300	16.300	14.930	485,000
2025-04-07	18.100	18.100	18.100	18.100	16.579	59,186
2025-04-02	20.350	20.350	20.050	20.100	18.411	22,001
2025-04-01	20.000	20.150	19.900	20.050	18.365	111,139
2025-03-31	20.300	20.300	19.500	19.950	18.273	110,251
2025-03-28	20.650	20.650	20.050	20.300	18.594	84,000
2025-03-27	20.550	20.700	20.500	20.500	18.777	49,000
2025-03-26	20.900	20.900	20.550	20.600	18.869	22,010
2025-03-25	20.800	20.900	20.500	20.500	18.777	31,002
2025-03-24	20.750	20.750	20.550	20.550	18.823	90,101
2025-03-21	20.850	20.850	20.600	20.700	18.960	63,000
2025-03-20	21.000	21.000	20.650	20.700	18.960	100,000
2025-03-19	20.750	20.950	20.650	20.750	19.006	121,001
2025-03-18	21.050	21.050	20.750	20.750	19.006	94,200
2025-03-17	21.100	21.100	20.700	20.900	19.143	111,000
2025-03-14	21.000	21.400	20.700	20.950	19.189	114,240
2025-03-13	20.900	21.650	20.900	20.900	19.143	127,064
2025-03-12	21.000	21.100	20.850	20.850	19.098	136,000
2025-03-11	21.200	21.200	20.800	20.900	19.143	82,235
2025-03-10	21.250	21.250	21.000	21.150	19.372	82,049
2025-03-07	21.200	21.200	20.900	21.050	19.281	33,050
2025-03-06	21.100	21.150	20.950	20.950	19.189	90,040
2025-03-05	20.900	21.150	20.800	21.050	19.281	171,418
2025-03-04	20.600	20.900	20.600	20.750	19.006	67,023
2025-03-03	20.900	20.900	20.650	20.750	19.006	37,000
2025-02-27	20.900	21.000	20.700	20.900	19.143	106,000
2025-02-26	21.400	21.400	20.850	20.850	19.098	126,000
2025-02-25	20.700	20.900	20.700	20.850	19.098	52,000
2025-02-24	20.950	21.050	20.850	20.850	19.098	119,000
2025-02-21	21.000	21.300	20.850	21.000	19.235	209,020
2025-02-20	20.900	21.000	20.800	20.850	19.098	50,000
2025-02-19	20.800	20.950	20.700	20.900	19.143	42,000
2025-02-18	20.950	21.050	20.750	20.900	19.143	93,200
2025-02-17	20.600	20.800	20.450	20.750	19.006	95,251
2025-02-14	20.300	20.550	20.300	20.500	18.777	90,000
2025-02-13	20.600	20.600	20.300	20.300	18.594	52,000
2025-02-12	20.700	20.950	20.300	20.500	18.777	77,900
2025-02-11	20.500	20.600	20.250	20.250	18.548	121,001
2025-02-10	20.150	20.650	20.100	20.500	18.777	137,100
2025-02-07	20.150	20.200	20.050	20.150	18.456	36,000
2025-02-06	20.100	20.400	19.900	20.050	18.365	92,000
2025-02-05	20.050	20.050	19.900	19.950	18.273	22,005

← NewerPage 7 of 21 · 1,220 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.