Taiming Assurance Broker Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	47.050	47.500	47.050	47.250	44.596	4,000
2024-08-01	47.200	47.200	47.000	47.200	44.549	9,000
2024-07-31	47.200	47.200	47.200	47.200	44.549	0
2024-07-30	47.000	47.200	46.950	47.200	44.549	5,000
2024-07-29	47.250	47.250	47.250	47.250	44.596	1,000
2024-07-26	47.250	47.250	47.250	47.250	44.596	0
2024-07-23	47.100	47.300	47.100	47.250	44.596	8,000
2024-07-22	47.100	47.100	47.100	47.100	44.454	2,000
2024-07-19	47.200	47.300	47.100	47.200	44.549	7,000
2024-07-18	47.200	47.200	47.000	47.100	44.454	12,000
2024-07-17	47.250	47.250	47.200	47.200	44.549	2,000
2024-07-16	47.300	47.300	47.150	47.200	44.549	5,000
2024-07-15	47.300	47.300	47.300	47.300	44.643	0
2024-07-12	47.200	47.300	47.150	47.300	44.643	10,000
2024-07-11	47.300	47.300	47.250	47.300	44.643	5,000
2024-07-10	47.200	47.200	47.200	47.200	44.549	0
2024-07-09	47.200	47.200	47.200	47.200	44.549	3,000
2024-07-08	47.250	47.250	47.200	47.200	44.549	6,000
2024-07-05	47.250	47.300	47.200	47.300	44.643	10,000
2024-07-04	47.300	47.400	47.300	47.400	44.737	3,000
2024-07-03	47.400	47.400	47.250	47.300	44.643	12,000
2024-07-02	47.450	47.450	47.400	47.400	44.737	6,000
2024-07-01	47.400	47.450	47.400	47.450	44.785	5,000
2024-06-28	47.350	47.400	47.350	47.400	44.737	2,000
2024-06-27	47.500	47.500	47.500	47.500	44.832	3,000
2024-06-26	47.400	47.400	47.400	47.400	44.737	3,000
2024-06-25	47.300	47.400	47.250	47.400	44.737	8,000
2024-06-24	47.300	47.300	47.300	47.300	44.643	2,000
2024-06-21	47.650	47.650	47.400	47.400	44.737	5,000
2024-06-20	47.300	47.650	47.300	47.650	44.973	4,000
2024-06-19	47.550	47.550	47.500	47.500	44.832	6,000
2024-06-18	47.500	47.500	47.500	47.500	44.832	1,000
2024-06-17	47.300	47.350	47.300	47.300	44.643	11,000
2024-06-14	47.300	47.300	47.300	47.300	44.643	12,000
2024-06-13	47.150	47.300	47.150	47.300	44.643	11,000
2024-06-12	47.200	47.300	47.200	47.300	44.643	3,000
2024-06-11	47.550	47.550	47.400	47.400	44.737	14,000
2024-06-07	47.400	47.500	47.400	47.500	44.832	5,000
2024-06-06	47.350	47.500	47.350	47.400	44.737	23,000
2024-06-05	47.300	47.350	47.000	47.350	44.690	70,000
2024-06-04	48.850	49.900	48.850	49.900	44.737	84,000
2024-06-03	48.700	48.850	48.700	48.850	43.796	56,000
2024-05-31	48.650	48.800	48.600	48.700	43.662	32,000
2024-05-30	48.550	49.100	48.550	48.600	43.572	5,000
2024-05-29	48.500	48.500	48.500	48.500	43.482	2,000
2024-05-28	48.200	48.600	48.200	48.600	43.572	8,000
2024-05-27	48.300	48.400	48.300	48.400	43.393	3,000
2024-05-24	48.300	48.400	48.300	48.400	43.393	4,000
2024-05-23	48.300	48.300	48.300	48.300	43.303	1,000
2024-05-22	48.150	48.150	48.150	48.150	43.168	2,000
2024-05-21	48.150	48.150	48.150	48.150	43.168	1,000
2024-05-20	48.150	48.150	48.150	48.150	43.168	3,000
2024-05-17	48.100	48.250	48.100	48.250	43.258	7,000
2024-05-16	48.050	48.200	48.050	48.200	43.213	4,000
2024-05-15	48.400	48.400	48.200	48.200	43.213	6,000
2024-05-14	48.300	48.300	48.300	48.300	43.303	1,000
2024-05-13	48.300	48.350	48.300	48.300	43.303	20,000
2024-05-10	48.300	48.300	48.300	48.300	43.303	0
2024-05-09	48.250	48.300	48.250	48.300	43.303	4,000
2024-05-08	48.400	48.400	48.400	48.400	43.393	1,000

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.2100 TWD
2025-06-05	2.3000 TWD
2024-06-05	2.5000 TWD
2023-06-15	2.7000 TWD
2022-06-14	3.0000 TWD
2021-07-16	3.2000 TWD
2020-06-11	3.0000 TWD
2019-06-18	2.7500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.