Taiming Assurance Broker Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	48.350	48.350	48.350	48.350	43.348	0
2023-08-07	48.350	48.350	48.350	48.350	43.348	1,000
2023-08-04	48.500	48.500	48.500	48.500	43.482	0
2023-08-02	48.400	48.500	48.350	48.500	43.482	23,000
2023-08-01	48.350	48.350	48.350	48.350	43.348	2,000
2023-07-31	48.400	48.400	48.400	48.400	43.393	1,000
2023-07-28	48.450	48.450	48.450	48.450	43.437	0
2023-07-27	48.450	48.450	48.450	48.450	43.437	1,000
2023-07-26	48.400	48.400	48.400	48.400	43.393	0
2023-07-25	48.400	48.850	48.400	48.400	43.393	6,000
2023-07-24	48.400	48.400	48.400	48.400	43.393	0
2023-07-21	48.300	48.400	48.300	48.400	43.393	2,000
2023-07-20	48.200	48.200	48.200	48.200	43.213	0
2023-07-19	48.100	48.200	48.100	48.200	43.213	13,000
2023-07-18	48.250	48.250	48.250	48.250	43.258	0
2023-07-17	48.250	48.250	48.250	48.250	43.258	1,000
2023-07-14	48.500	48.500	48.500	48.500	43.482	0
2023-07-13	48.450	48.500	48.450	48.500	43.482	9,000
2023-07-12	48.200	48.300	48.200	48.300	43.303	8,000
2023-07-11	48.150	48.300	48.150	48.150	43.168	8,000
2023-07-10	48.050	48.050	48.050	48.050	43.079	1,000
2023-07-07	48.350	48.500	48.350	48.350	43.348	4,000
2023-07-06	48.200	48.650	48.200	48.350	43.348	9,000
2023-07-05	48.350	48.800	48.300	48.350	43.348	5,000
2023-07-04	48.250	48.250	48.250	48.250	43.258	0
2023-07-03	48.200	49.000	48.200	48.250	43.258	4,000
2023-06-30	48.400	48.400	48.250	48.250	43.258	4,000
2023-06-29	48.400	48.400	48.400	48.400	43.393	0
2023-06-28	48.400	48.400	48.400	48.400	43.393	0
2023-06-27	48.400	48.400	48.100	48.400	43.393	11,000
2023-06-26	48.450	48.450	48.450	48.450	43.437	4,000
2023-06-21	48.450	48.450	48.450	48.450	43.437	2,000
2023-06-20	48.300	48.400	48.300	48.400	43.393	3,000
2023-06-19	48.250	48.250	48.250	48.250	43.258	1,000
2023-06-16	48.400	48.400	48.200	48.200	43.213	10,000
2023-06-15	48.000	48.650	47.500	48.350	43.348	25,000
2023-06-14	49.600	49.750	49.600	49.750	42.182	3,000
2023-06-13	49.550	49.600	49.350	49.600	42.055	12,000
2023-06-12	49.550	49.600	49.550	49.550	42.013	14,000
2023-06-09	49.400	49.450	49.400	49.450	41.928	6,000
2023-06-08	49.300	49.400	49.300	49.400	41.886	15,000
2023-06-07	49.250	49.300	49.200	49.300	41.801	11,000
2023-06-06	49.200	49.200	49.200	49.200	41.716	0
2023-06-05	49.100	49.200	49.100	49.200	41.716	5,000
2023-06-02	49.150	49.300	49.150	49.300	41.801	5,000
2023-06-01	49.100	49.100	49.100	49.100	41.631	2,000
2023-05-31	49.100	49.100	49.100	49.100	41.631	15,000
2023-05-30	49.200	49.200	49.200	49.200	41.716	1,000
2023-05-29	49.050	49.050	49.050	49.050	41.589	2,000
2023-05-26	49.150	49.200	49.000	49.000	41.546	7,000
2023-05-25	49.100	49.200	49.100	49.100	41.631	7,000
2023-05-24	49.000	49.000	49.000	49.000	41.546	2,000
2023-05-23	49.200	49.200	49.200	49.200	41.716	0
2023-05-22	49.100	49.200	49.100	49.200	41.716	5,000
2023-05-19	49.000	49.100	49.000	49.100	41.631	6,000
2023-05-18	49.000	49.050	48.850	49.000	41.546	8,000
2023-05-17	49.300	49.300	49.250	49.250	41.758	6,000
2023-05-16	49.200	49.350	49.150	49.350	41.843	6,000
2023-05-15	48.800	49.350	48.750	49.350	41.843	6,000
2023-05-12	49.450	49.500	49.100	49.100	41.631	3,000

← NewerPage 14 of 21 · 1,216 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.