Taiming Assurance Broker Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	47.750	47.800	47.750	47.800	42.855	2,000
2024-01-25	47.750	47.750	47.750	47.750	42.810	2,000
2024-01-24	47.750	48.000	47.750	47.750	42.810	4,000
2024-01-23	47.600	47.600	47.600	47.600	42.675	0
2024-01-22	47.600	47.600	47.600	47.600	42.675	2,000
2024-01-19	47.600	47.600	47.600	47.600	42.675	0
2024-01-18	47.600	47.600	47.600	47.600	42.675	0
2024-01-17	47.700	47.700	47.600	47.600	42.675	5,000
2024-01-16	47.750	47.750	47.750	47.750	42.810	3,000
2024-01-15	47.800	47.800	47.800	47.800	42.855	3,000
2024-01-12	47.800	47.800	47.800	47.800	42.855	1,000
2024-01-11	48.000	48.000	47.800	47.800	42.855	5,000
2024-01-10	47.700	47.700	47.700	47.700	42.765	4,000
2024-01-09	47.700	47.700	47.700	47.700	42.765	1,000
2024-01-08	47.700	47.700	47.700	47.700	42.765	2,000
2024-01-05	47.700	47.700	47.700	47.700	42.765	0
2024-01-04	47.650	47.700	47.650	47.700	42.765	3,000
2024-01-03	48.000	48.000	48.000	48.000	43.034	3,000
2024-01-02	47.650	47.650	47.650	47.650	42.720	1,000
2023-12-29	47.800	47.800	47.600	47.600	42.675	3,000
2023-12-28	47.700	47.700	47.700	47.700	42.765	1,000
2023-12-27	48.000	48.000	47.650	47.650	42.720	4,000
2023-12-26	47.700	47.700	47.600	47.650	42.720	10,000
2023-12-25	47.700	47.700	47.700	47.700	42.765	2,000
2023-12-22	47.800	47.800	47.700	47.700	42.765	5,000
2023-12-21	47.850	47.850	47.700	47.850	42.900	10,000
2023-12-20	47.800	47.850	47.700	47.700	42.765	4,000
2023-12-19	47.700	47.700	47.700	47.700	42.765	1,000
2023-12-18	47.700	47.800	47.700	47.800	42.855	11,000
2023-12-15	47.850	47.900	47.850	47.850	42.900	16,000
2023-12-14	48.000	48.000	48.000	48.000	43.034	1,000
2023-12-13	48.000	48.000	47.700	47.700	42.765	8,000
2023-12-12	47.900	47.900	47.900	47.900	42.944	3,000
2023-12-11	47.900	48.350	47.850	47.900	42.944	14,000
2023-12-08	47.900	48.500	47.850	47.900	42.944	8,000
2023-12-07	47.550	48.200	47.550	48.000	43.034	3,000
2023-12-06	48.000	48.000	48.000	48.000	43.034	0
2023-12-05	48.000	48.000	48.000	48.000	43.034	1,000
2023-12-04	48.000	48.000	48.000	48.000	43.034	1,000
2023-12-01	48.000	48.000	48.000	48.000	43.034	4,000
2023-11-30	48.000	48.000	48.000	48.000	43.034	0
2023-11-29	47.800	48.000	47.800	48.000	43.034	5,000
2023-11-28	47.800	47.800	47.800	47.800	42.855	1,000
2023-11-27	48.000	48.000	48.000	48.000	43.034	3,000
2023-11-24	48.000	48.000	48.000	48.000	43.034	0
2023-11-23	48.000	48.000	48.000	48.000	43.034	1,000
2023-11-22	47.650	47.700	47.650	47.700	42.765	3,000
2023-11-21	47.650	47.800	47.650	47.650	42.720	4,000
2023-11-20	47.600	47.600	47.600	47.600	42.675	0
2023-11-17	47.950	48.050	47.600	47.600	42.675	7,000
2023-11-16	47.500	47.500	47.500	47.500	42.586	1,000
2023-11-15	47.500	47.500	47.400	47.400	42.496	3,000
2023-11-14	47.350	47.350	47.350	47.350	42.451	1,000
2023-11-13	47.450	47.450	47.450	47.450	42.541	0
2023-11-10	47.450	47.450	47.450	47.450	42.541	1,000
2023-11-09	47.900	47.900	47.500	47.500	42.586	3,000
2023-11-08	47.550	47.600	47.500	47.500	42.586	10,000
2023-11-07	47.650	47.650	47.600	47.600	42.675	4,000
2023-11-06	48.000	48.000	47.600	47.600	42.675	22,000
2023-11-03	47.650	48.150	47.600	48.150	43.168	16,000

← NewerPage 12 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.