Taiming Assurance Broker Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	47.800	47.800	47.800	47.800	40.529	0
2022-08-08	47.800	47.800	47.800	47.800	40.529	1,000
2022-08-05	47.700	47.700	47.700	47.700	40.444	1,000
2022-08-04	47.700	47.700	47.700	47.700	40.444	1,000
2022-08-03	47.250	47.250	47.250	47.250	40.063	2,000
2022-08-02	50.100	50.100	47.200	47.200	40.020	2,000
2022-08-01	47.300	47.300	47.300	47.300	40.105	0
2022-07-29	47.150	47.300	47.150	47.300	40.105	2,000
2022-07-28	47.200	47.200	47.050	47.050	39.893	3,000
2022-07-27	47.000	47.000	47.000	47.000	39.851	1,000
2022-07-26	46.350	47.250	46.300	47.250	40.063	3,000
2022-07-25	47.350	47.350	47.350	47.350	40.147	0
2022-07-22	47.000	47.350	47.000	47.350	40.147	6,000
2022-07-21	47.000	47.000	47.000	47.000	39.851	1,000
2022-07-20	47.000	47.000	47.000	47.000	39.851	5,000
2022-07-19	47.000	47.000	47.000	47.000	39.851	15,000
2022-07-18	47.000	47.000	47.000	47.000	39.851	5,000
2022-07-15	47.000	47.000	46.900	46.900	39.766	4,000
2022-07-14	47.000	47.000	47.000	47.000	39.851	1,000
2022-07-13	47.000	47.000	47.000	47.000	39.851	13,000
2022-07-12	47.000	47.000	47.000	47.000	39.851	0
2022-07-11	47.000	47.000	47.000	47.000	39.851	5,000
2022-07-08	47.000	47.000	46.950	46.950	39.808	2,000
2022-07-07	46.800	46.900	46.800	46.800	39.681	3,000
2022-07-06	46.900	46.900	46.800	46.800	39.681	4,000
2022-07-05	46.700	46.900	46.700	46.700	39.596	8,000
2022-07-04	47.000	47.000	46.700	46.700	39.596	3,000
2022-07-01	47.450	47.450	47.000	47.000	39.851	13,000
2022-06-30	46.900	47.500	46.900	47.100	39.935	9,000
2022-06-29	46.650	46.650	46.650	46.650	39.554	5,000
2022-06-28	47.200	47.250	46.650	46.850	39.723	7,000
2022-06-27	47.000	47.000	47.000	47.000	39.851	2,000
2022-06-24	47.000	47.000	47.000	47.000	39.851	5,000
2022-06-23	47.350	47.350	47.000	47.000	39.851	2,000
2022-06-22	47.000	47.000	47.000	47.000	39.851	2,000
2022-06-21	46.700	47.250	46.700	47.250	40.063	7,000
2022-06-20	47.000	47.000	46.800	46.800	39.681	10,000
2022-06-17	47.200	47.250	47.200	47.200	40.020	5,000
2022-06-16	47.050	47.200	47.050	47.200	40.020	8,000
2022-06-15	46.900	47.150	46.900	47.150	39.978	12,000
2022-06-14	46.600	47.350	46.500	47.050	39.893	29,000
2022-06-13	49.600	49.600	49.050	49.500	39.427	15,000
2022-06-10	49.300	49.650	49.300	49.650	39.546	5,000
2022-06-09	49.400	50.500	49.000	50.300	40.064	13,000
2022-06-08	49.200	49.400	49.200	49.400	39.347	4,000
2022-06-07	49.100	49.250	49.100	49.200	39.188	17,000
2022-06-06	49.150	49.200	49.150	49.200	39.188	3,000
2022-06-02	49.200	49.200	48.800	49.150	39.148	8,000
2022-06-01	49.000	49.250	48.600	49.250	39.228	17,000
2022-05-31	48.850	53.700	48.800	53.700	42.772	22,000
2022-05-30	48.900	48.900	48.850	48.850	38.909	2,000
2022-05-27	48.700	48.700	48.700	48.700	38.789	0
2022-05-26	48.750	48.800	48.700	48.700	38.789	4,000
2022-05-25	48.600	48.750	48.600	48.750	38.829	6,000
2022-05-24	48.400	48.650	48.400	48.650	38.750	5,000
2022-05-23	48.400	48.400	48.400	48.400	38.551	4,000
2022-05-20	48.300	48.400	48.300	48.400	38.551	6,000
2022-05-19	48.300	48.400	48.300	48.350	38.511	5,000
2022-05-18	48.350	48.350	48.350	48.350	38.511	1,000
2022-05-17	49.050	49.050	48.400	48.450	38.590	3,000

← NewerPage 18 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.