Taiming Assurance Broker Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	48.500	48.500	48.500	48.500	41.122	1,000
2023-02-07	48.300	48.300	48.300	48.300	40.953	2,000
2023-02-06	48.350	48.350	48.300	48.300	40.953	7,000
2023-02-03	48.300	48.300	48.300	48.300	40.953	1,000
2023-02-02	48.150	48.300	48.150	48.300	40.953	6,000
2023-02-01	48.100	48.100	48.100	48.100	40.783	0
2023-01-31	48.000	48.100	48.000	48.100	40.783	7,000
2023-01-30	48.150	48.250	48.000	48.000	40.698	7,000
2023-01-17	48.350	48.350	48.350	48.350	40.995	0
2023-01-16	47.800	48.350	47.800	48.350	40.995	12,000
2023-01-13	47.700	47.700	47.700	47.700	40.444	2,000
2023-01-12	47.600	47.600	47.600	47.600	40.359	0
2023-01-11	47.550	47.600	47.550	47.600	40.359	4,000
2023-01-10	47.350	47.600	47.350	47.600	40.359	7,000
2023-01-09	47.500	47.600	47.500	47.600	40.359	7,000
2023-01-06	47.600	47.600	47.600	47.600	40.359	1,000
2023-01-05	47.400	47.600	47.400	47.600	40.359	2,000
2023-01-04	47.800	47.800	47.800	47.800	40.529	0
2023-01-03	47.500	47.800	47.500	47.800	40.529	3,000
2022-12-30	47.050	47.800	47.050	47.800	40.529	2,000
2022-12-29	47.800	47.800	47.800	47.800	40.529	1,000
2022-12-28	47.500	47.800	47.500	47.800	40.529	6,000
2022-12-27	47.600	47.600	47.600	47.600	40.359	0
2022-12-26	47.600	47.600	47.600	47.600	40.359	0
2022-12-23	47.600	47.600	47.600	47.600	40.359	0
2022-12-22	47.600	47.600	47.600	47.600	40.359	0
2022-12-21	47.600	47.600	47.600	47.600	40.359	0
2022-12-20	47.600	47.600	47.600	47.600	40.359	0
2022-12-19	47.400	48.000	47.200	47.600	40.359	8,000
2022-12-16	47.800	47.800	47.800	47.800	40.529	1,000
2022-12-15	47.950	47.950	47.950	47.950	40.656	0
2022-12-14	47.500	47.950	47.500	47.950	40.656	7,000
2022-12-13	47.450	47.450	47.450	47.450	40.232	0
2022-12-12	47.250	47.450	47.250	47.450	40.232	2,000
2022-12-09	47.700	47.700	47.700	47.700	40.444	0
2022-12-08	47.700	47.700	47.700	47.700	40.444	2,000
2022-12-07	47.750	47.750	47.750	47.750	40.487	0
2022-12-06	47.300	47.750	47.300	47.750	40.487	2,000
2022-12-05	47.800	47.800	47.800	47.800	40.529	0
2022-12-02	47.800	47.800	47.800	47.800	40.529	1,000
2022-12-01	48.000	48.000	48.000	48.000	40.698	3,000
2022-11-30	47.500	47.500	47.500	47.500	40.275	0
2022-11-29	47.500	47.500	47.500	47.500	40.275	0
2022-11-28	47.500	47.500	47.500	47.500	40.275	2,000
2022-11-25	48.000	48.000	47.250	47.500	40.275	8,000
2022-11-24	47.500	47.500	47.500	47.500	40.275	1,000
2022-11-23	47.500	47.500	47.150	47.500	40.275	10,000
2022-11-22	47.500	47.500	47.500	47.500	40.275	0
2022-11-21	47.500	47.500	47.500	47.500	40.275	0
2022-11-18	47.500	47.500	47.500	47.500	40.275	1,000
2022-11-17	47.500	47.500	47.500	47.500	40.275	2,000
2022-11-16	47.500	47.500	47.500	47.500	40.275	2,000
2022-11-15	47.200	47.350	47.200	47.350	40.147	2,000
2022-11-14	47.200	47.200	47.200	47.200	40.020	0
2022-11-11	47.200	47.200	47.200	47.200	40.020	0
2022-11-10	47.200	47.200	47.200	47.200	40.020	0
2022-11-09	47.200	47.200	47.200	47.200	40.020	0
2022-11-08	47.200	47.200	47.200	47.200	40.020	10,000
2022-11-07	48.700	48.700	47.200	47.200	40.020	6,000
2022-11-04	47.200	47.200	47.000	47.000	39.851	7,000

← NewerPage 16 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.