Taiming Assurance Broker Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	47.000	47.000	47.000	47.000	39.851	0
2022-11-02	47.000	47.000	47.000	47.000	39.851	0
2022-11-01	47.000	47.000	47.000	47.000	39.851	1,000
2022-10-31	47.000	47.000	47.000	47.000	39.851	0
2022-10-28	47.000	47.000	47.000	47.000	39.851	0
2022-10-27	47.300	47.300	47.000	47.000	39.851	2,000
2022-10-26	47.150	47.150	47.100	47.100	39.935	2,000
2022-10-25	47.200	47.200	47.200	47.200	40.020	0
2022-10-24	47.200	47.200	47.200	47.200	40.020	0
2022-10-21	47.250	47.250	47.200	47.200	40.020	2,000
2022-10-20	47.500	47.500	47.500	47.500	40.275	2,000
2022-10-19	47.100	47.100	47.100	47.100	39.935	0
2022-10-18	47.100	47.100	47.100	47.100	39.935	0
2022-10-17	47.100	47.100	47.100	47.100	39.935	0
2022-10-14	47.100	47.100	47.100	47.100	39.935	0
2022-10-13	47.100	47.100	47.100	47.100	39.935	3,000
2022-10-12	47.000	47.000	47.000	47.000	39.851	1,000
2022-10-11	47.100	47.100	47.100	47.100	39.935	0
2022-10-07	47.100	47.100	47.100	47.100	39.935	2,000
2022-10-06	47.050	47.050	47.050	47.050	39.893	1,000
2022-10-05	47.000	47.000	47.000	47.000	39.851	4,000
2022-10-04	47.000	47.000	46.900	46.900	39.766	5,000
2022-10-03	47.200	47.200	47.000	47.000	39.851	4,000
2022-09-30	47.000	47.100	47.000	47.100	39.935	3,000
2022-09-29	47.000	47.100	47.000	47.100	39.935	2,000
2022-09-28	46.750	47.100	46.600	47.100	39.935	5,000
2022-09-27	46.900	47.300	46.900	47.300	40.105	2,000
2022-09-26	47.000	47.100	47.000	47.100	39.935	11,000
2022-09-23	47.200	47.200	47.200	47.200	40.020	5,000
2022-09-22	47.450	47.450	47.150	47.250	40.063	13,000
2022-09-21	47.600	47.600	47.600	47.600	40.359	2,000
2022-09-20	47.600	47.600	47.600	47.600	40.359	1,000
2022-09-19	47.850	47.850	47.600	47.600	40.359	10,000
2022-09-16	47.900	48.000	47.600	48.000	40.698	13,000
2022-09-15	48.050	48.050	48.050	48.050	40.741	0
2022-09-14	48.050	48.050	48.050	48.050	40.741	0
2022-09-13	48.050	48.050	48.050	48.050	40.741	3,000
2022-09-12	48.000	48.000	48.000	48.000	40.698	3,000
2022-09-08	48.000	48.000	48.000	48.000	40.698	4,000
2022-09-07	47.800	47.800	47.800	47.800	40.529	0
2022-09-06	47.800	47.800	47.800	47.800	40.529	1,000
2022-09-05	48.000	48.000	48.000	48.000	40.698	1,000
2022-09-02	48.100	48.100	48.100	48.100	40.783	0
2022-09-01	48.100	48.100	48.100	48.100	40.783	0
2022-08-31	48.100	48.100	48.100	48.100	40.783	1,000
2022-08-30	48.000	48.000	48.000	48.000	40.698	0
2022-08-29	48.000	48.000	48.000	48.000	40.698	2,000
2022-08-26	48.000	48.000	48.000	48.000	40.698	2,000
2022-08-25	47.900	48.000	47.900	48.000	40.698	4,000
2022-08-24	47.800	47.800	47.800	47.800	40.529	1,000
2022-08-23	48.000	48.000	48.000	48.000	40.698	4,000
2022-08-22	47.800	47.800	47.800	47.800	40.529	1,000
2022-08-19	47.650	48.000	47.650	48.000	40.698	5,000
2022-08-18	47.400	47.400	47.400	47.400	40.190	0
2022-08-17	47.400	47.400	47.400	47.400	40.190	1,000
2022-08-16	47.300	47.300	47.300	47.300	40.105	0
2022-08-15	47.300	47.300	47.300	47.300	40.105	0
2022-08-12	47.300	47.300	47.300	47.300	40.105	0
2022-08-11	47.300	47.300	47.300	47.300	40.105	0
2022-08-10	47.500	47.500	47.300	47.300	40.105	3,000

← NewerPage 17 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.