Taiming Assurance Broker Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	48.200	48.200	48.100	48.150	43.168	27,000
2024-05-03	48.150	48.200	48.100	48.150	43.168	17,000
2024-05-02	48.200	48.300	48.200	48.300	43.303	9,000
2024-04-30	48.200	48.200	48.200	48.200	43.213	9,000
2024-04-29	48.300	48.300	48.150	48.150	43.168	3,000
2024-04-26	48.150	48.150	48.150	48.150	43.168	5,000
2024-04-25	48.150	48.200	48.150	48.150	43.168	5,000
2024-04-24	48.100	48.100	48.100	48.100	43.124	1,000
2024-04-23	48.100	48.100	48.100	48.100	43.124	0
2024-04-22	48.150	48.150	48.100	48.100	43.124	5,000
2024-04-19	48.150	48.200	48.100	48.100	43.124	10,000
2024-04-18	48.100	48.100	48.100	48.100	43.124	0
2024-04-17	48.100	48.100	48.100	48.100	43.124	0
2024-04-16	48.100	48.100	48.100	48.100	43.124	5,000
2024-04-15	48.200	48.200	48.150	48.150	43.168	2,000
2024-04-12	48.200	48.200	48.200	48.200	43.213	0
2024-04-11	48.200	48.250	48.200	48.200	43.213	5,000
2024-04-10	48.200	48.300	48.100	48.200	43.213	16,000
2024-04-09	48.150	48.200	48.150	48.200	43.213	7,000
2024-04-08	48.100	48.150	48.100	48.100	43.124	12,000
2024-04-03	48.100	48.100	48.100	48.100	43.124	2,000
2024-04-02	48.500	48.500	48.400	48.400	43.393	4,000
2024-04-01	48.350	48.400	48.350	48.400	43.393	5,000
2024-03-29	48.250	48.300	48.250	48.250	43.258	10,000
2024-03-28	48.200	48.250	48.200	48.250	43.258	7,000
2024-03-27	48.000	48.100	48.000	48.100	43.124	17,000
2024-03-26	47.900	47.900	47.900	47.900	42.944	1,000
2024-03-25	48.050	48.050	48.050	48.050	43.079	0
2024-03-22	48.050	48.200	48.050	48.050	43.079	25,000
2024-03-21	48.200	48.200	48.200	48.200	43.213	2,000
2024-03-20	48.050	48.050	48.050	48.050	43.079	0
2024-03-19	48.000	48.050	48.000	48.050	43.079	11,000
2024-03-18	47.900	48.000	47.900	48.000	43.034	6,000
2024-03-15	48.000	48.000	48.000	48.000	43.034	4,000
2024-03-14	47.900	47.950	47.900	47.950	42.989	2,000
2024-03-13	47.800	47.900	47.800	47.900	42.944	27,000
2024-03-12	47.900	47.900	47.750	47.800	42.855	10,000
2024-03-11	48.250	48.250	48.200	48.200	43.213	3,000
2024-03-08	47.950	48.000	47.950	48.000	43.034	24,000
2024-03-07	48.350	48.350	47.800	47.900	42.944	11,000
2024-03-06	48.250	48.550	47.700	48.550	43.527	18,000
2024-03-05	48.300	48.300	48.300	48.300	43.303	4,000
2024-03-04	48.500	48.600	48.300	48.300	43.303	6,000
2024-03-01	48.100	48.500	48.100	48.500	43.482	14,000
2024-02-29	47.800	47.800	47.700	47.800	42.855	17,000
2024-02-27	48.000	48.000	47.600	47.700	42.765	6,000
2024-02-26	47.600	47.900	47.600	47.900	42.944	5,000
2024-02-23	47.650	47.700	47.650	47.700	42.765	8,000
2024-02-22	47.700	47.700	47.600	47.700	42.765	49,000
2024-02-21	48.000	48.000	47.600	47.600	42.675	24,000
2024-02-20	47.800	47.800	47.800	47.800	42.855	4,000
2024-02-19	47.750	47.750	47.700	47.700	42.765	6,000
2024-02-16	47.700	47.700	47.700	47.700	42.765	1,000
2024-02-15	47.700	47.700	47.650	47.650	42.720	4,000
2024-02-05	47.650	47.650	47.650	47.650	42.720	0
2024-02-02	47.650	47.650	47.650	47.650	42.720	1,000
2024-02-01	47.800	47.800	47.800	47.800	42.855	0
2024-01-31	47.800	47.800	47.800	47.800	42.855	0
2024-01-30	47.600	47.800	47.600	47.800	42.855	2,000
2024-01-29	47.800	47.800	47.500	47.800	42.855	12,000

← NewerPage 11 of 21 · 1,220 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.