Taiming Assurance Broker Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	49.000	49.000	49.000	49.000	41.546	4,000
2023-05-10	48.950	48.950	48.950	48.950	41.504	0
2023-05-09	49.000	49.000	48.950	48.950	41.504	2,000
2023-05-08	48.700	49.150	48.700	49.100	41.631	4,000
2023-05-05	49.000	49.200	49.000	49.200	41.716	8,000
2023-05-04	48.900	48.900	48.900	48.900	41.462	0
2023-05-03	49.350	49.350	48.900	48.900	41.462	3,000
2023-05-02	49.350	49.350	49.350	49.350	41.843	1,000
2023-04-28	49.400	49.400	49.400	49.400	41.886	0
2023-04-27	49.400	49.400	49.400	49.400	41.886	0
2023-04-26	49.400	49.400	49.400	49.400	41.886	0
2023-04-25	49.400	49.400	49.400	49.400	41.886	1,000
2023-04-24	49.400	49.400	49.400	49.400	41.886	0
2023-04-21	49.400	49.400	49.400	49.400	41.886	0
2023-04-20	49.200	49.400	49.200	49.400	41.886	2,000
2023-04-19	49.400	49.400	49.400	49.400	41.886	1,000
2023-04-18	49.200	49.200	49.200	49.200	41.716	0
2023-04-17	49.500	49.500	49.000	49.200	41.716	4,000
2023-04-14	49.150	49.500	49.150	49.500	41.970	5,000
2023-04-13	49.050	49.050	49.050	49.050	41.589	0
2023-04-12	49.100	49.100	49.050	49.050	41.589	2,000
2023-04-11	48.600	48.600	48.600	48.600	41.207	1,000
2023-04-10	48.050	49.100	48.000	49.100	41.631	4,000
2023-04-07	48.700	48.700	48.600	48.600	41.207	2,000
2023-04-06	49.000	49.000	48.900	48.900	41.462	5,000
2023-03-31	47.850	48.900	47.850	48.900	41.462	6,000
2023-03-30	48.500	48.500	48.500	48.500	41.122	0
2023-03-29	48.250	48.500	48.250	48.500	41.122	3,000
2023-03-28	48.300	48.300	48.300	48.300	40.953	0
2023-03-27	48.100	48.300	48.100	48.300	40.953	3,000
2023-03-24	48.900	48.900	48.900	48.900	41.462	2,000
2023-03-23	48.700	48.900	48.700	48.900	41.462	5,000
2023-03-22	48.600	48.600	48.600	48.600	41.207	0
2023-03-21	48.700	48.800	47.750	48.600	41.207	5,000
2023-03-20	48.700	48.700	48.700	48.700	41.292	4,000
2023-03-17	48.700	48.700	48.700	48.700	41.292	1,000
2023-03-16	48.500	48.500	48.500	48.500	41.122	1,000
2023-03-15	48.400	48.450	48.400	48.450	41.080	2,000
2023-03-14	48.400	48.400	48.400	48.400	41.038	1,000
2023-03-13	48.400	48.400	48.350	48.400	41.038	5,000
2023-03-10	48.400	48.600	48.400	48.600	41.207	3,000
2023-03-09	48.600	48.600	48.600	48.600	41.207	1,000
2023-03-08	48.600	48.600	48.500	48.500	41.122	9,000
2023-03-07	48.500	48.600	48.500	48.600	41.207	3,000
2023-03-06	48.500	48.500	48.500	48.500	41.122	7,000
2023-03-03	48.600	48.600	48.500	48.500	41.122	10,000
2023-03-02	48.600	48.600	48.600	48.600	41.207	1,000
2023-03-01	48.500	48.600	48.400	48.600	41.207	3,000
2023-02-24	48.500	48.500	48.500	48.500	41.122	0
2023-02-23	48.500	48.500	48.400	48.500	41.122	3,000
2023-02-22	48.500	48.500	48.500	48.500	41.122	1,000
2023-02-21	48.400	48.400	48.400	48.400	41.038	3,000
2023-02-20	48.200	48.600	48.200	48.600	41.207	3,000
2023-02-17	48.200	48.250	48.200	48.250	40.910	5,000
2023-02-16	48.250	48.250	48.250	48.250	40.910	1,000
2023-02-15	48.300	48.300	48.300	48.300	40.953	1,000
2023-02-14	48.000	48.400	48.000	48.400	41.038	4,000
2023-02-13	48.000	48.000	47.900	47.900	40.614	2,000
2023-02-10	48.000	48.000	48.000	48.000	40.698	1,000
2023-02-09	48.600	48.650	47.000	48.650	41.250	7,000

← NewerPage 15 of 21 · 1,221 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.