Toung LoongTextile Mfg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	23.000	23.100	22.650	22.700	20.792	153,000
2024-10-29	23.400	23.400	22.900	23.000	21.067	188,000
2024-10-28	24.150	24.150	23.450	23.450	21.479	82,000
2024-10-25	23.800	23.800	23.500	23.650	21.662	74,000
2024-10-24	23.800	23.800	23.500	23.550	21.571	75,000
2024-10-23	23.600	23.900	23.600	23.900	21.891	124,000
2024-10-22	23.450	23.900	23.300	23.600	21.616	112,000
2024-10-21	23.350	23.450	23.050	23.350	21.387	220,000
2024-10-18	23.350	23.350	23.150	23.250	21.296	49,000
2024-10-17	23.200	23.350	23.050	23.150	21.204	127,000
2024-10-16	22.950	23.400	22.950	23.000	21.067	201,000
2024-10-15	23.450	23.900	23.000	23.100	21.158	521,000
2024-10-14	24.150	24.300	23.400	23.450	21.479	641,000
2024-10-11	24.850	25.000	24.550	24.600	22.532	166,000
2024-10-09	25.950	26.000	24.550	24.650	22.578	436,000
2024-10-08	24.550	24.750	24.000	24.450	22.395	267,000
2024-10-07	24.500	25.100	24.500	24.750	22.670	212,000
2024-10-04	24.900	25.000	24.500	24.600	22.532	328,000
2024-10-01	25.050	25.400	24.450	24.800	22.716	460,000
2024-09-30	25.900	26.050	25.350	25.600	23.448	211,000
2024-09-27	25.350	25.650	25.150	25.500	23.357	215,000
2024-09-26	26.100	26.100	25.200	25.200	23.082	431,000
2024-09-25	26.200	26.750	26.000	26.100	23.906	281,000
2024-09-24	26.550	26.850	25.100	26.200	23.998	502,000
2024-09-23	26.700	27.000	26.200	26.550	24.318	326,000
2024-09-20	27.700	27.950	26.500	26.600	24.364	1,377,000
2024-09-19	28.050	28.600	27.350	27.600	25.280	4,444,000
2024-09-18	24.800	27.050	24.600	26.050	23.860	1,004,000
2024-09-16	24.450	24.800	24.100	24.800	22.716	175,000
2024-09-13	24.200	24.500	23.850	24.400	22.349	196,000
2024-09-12	24.150	24.400	23.800	23.800	21.800	174,000
2024-09-11	23.900	24.500	23.600	23.950	21.937	919,000
2024-09-10	23.300	23.300	22.600	22.600	20.700	57,000
2024-09-09	23.000	23.400	22.950	23.000	21.067	48,000
2024-09-06	22.450	23.200	22.450	23.000	21.067	90,000
2024-09-05	22.250	22.950	22.250	22.500	20.609	72,000
2024-09-04	22.600	22.800	21.650	22.200	20.334	112,000
2024-09-03	22.700	23.000	22.700	22.750	20.838	23,000
2024-09-02	23.150	23.150	22.700	22.950	21.021	43,000
2024-08-30	23.200	23.350	22.950	23.000	21.067	68,000
2024-08-29	22.500	23.100	22.500	22.900	20.975	37,000
2024-08-28	22.750	23.100	22.700	22.700	20.792	26,000
2024-08-27	23.150	23.150	22.650	22.650	20.746	82,000
2024-08-26	24.050	24.150	22.900	22.900	20.975	221,000
2024-08-23	22.200	23.400	22.200	23.400	21.433	236,000
2024-08-22	22.200	22.350	22.000	22.200	20.334	99,000
2024-08-21	22.050	22.050	21.750	22.000	20.151	49,000
2024-08-20	21.900	22.250	21.600	21.900	20.059	64,000
2024-08-19	22.000	22.000	21.700	21.900	20.059	89,000
2024-08-16	22.150	22.150	21.850	21.950	20.105	60,000
2024-08-15	22.150	22.150	21.850	21.850	20.014	118,000
2024-08-14	22.400	22.600	22.100	22.100	20.242	110,000
2024-08-13	22.450	22.450	22.000	22.200	20.334	98,000
2024-08-12	22.000	22.600	21.650	21.650	19.830	86,000
2024-08-09	21.650	22.500	21.550	22.000	20.151	172,000
2024-08-08	21.100	21.450	20.550	21.400	19.601	103,000
2024-08-07	20.600	21.400	20.550	21.100	19.327	93,000
2024-08-06	21.050	21.500	18.650	20.050	18.365	755,000
2024-08-05	23.000	23.000	20.700	20.700	18.960	471,000
2024-08-02	23.200	23.500	23.000	23.000	21.067	110,000

← NewerPage 9 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.