Taiming Assurance Broker Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	48.600	48.900	48.200	48.900	38.949	5,000
2022-05-13	48.650	48.800	48.600	48.600	38.710	5,000
2022-05-12	48.600	48.900	48.300	48.850	38.909	15,000
2022-05-11	48.250	48.800	48.250	48.600	38.710	8,000
2022-05-10	48.200	48.250	48.200	48.200	38.391	5,000
2022-05-09	48.200	48.300	48.200	48.300	38.471	6,000
2022-05-06	48.200	48.200	48.200	48.200	38.391	1,000
2022-05-05	48.550	48.550	48.500	48.550	38.670	4,000
2022-05-04	48.550	48.550	48.550	48.550	38.670	0
2022-05-03	48.600	48.600	48.550	48.550	38.670	5,000
2022-04-29	48.600	48.600	48.550	48.550	38.670	3,000
2022-04-28	48.200	48.200	48.200	48.200	38.391	0
2022-04-27	48.550	48.550	48.050	48.200	38.391	10,000
2022-04-26	48.550	48.550	48.550	48.550	38.670	2,000
2022-04-25	48.450	48.500	48.400	48.450	38.590	26,000
2022-04-22	48.450	48.450	48.450	48.450	38.590	1,000
2022-04-21	48.500	48.650	48.450	48.650	38.750	7,000
2022-04-20	48.500	48.500	48.500	48.500	38.630	1,000
2022-04-19	48.300	48.400	48.300	48.350	38.511	13,000
2022-04-18	48.300	48.300	48.300	48.300	38.471	4,000
2022-04-15	48.300	48.300	48.300	48.300	38.471	1,000
2022-04-14	48.250	48.250	48.250	48.250	38.431	0
2022-04-13	48.300	48.300	48.250	48.250	38.431	3,000
2022-04-12	48.300	48.300	48.300	48.300	38.471	1,000
2022-04-11	48.300	48.300	48.300	48.300	38.471	2,000
2022-04-08	48.200	48.600	48.200	48.250	38.431	4,000
2022-04-07	48.200	48.200	48.200	48.200	38.391	1,000
2022-04-06	48.000	48.450	48.000	48.200	38.391	6,000
2022-04-01	48.700	48.700	48.000	48.000	38.232	18,000
2022-03-31	49.250	49.250	48.500	48.500	38.630	21,000
2022-03-30	49.250	49.250	48.650	49.050	39.068	8,000
2022-03-29	48.200	49.250	48.200	48.900	38.949	16,000
2022-03-28	48.050	48.200	48.050	48.200	38.391	22,000
2022-03-25	48.000	48.200	48.000	48.200	38.391	23,000
2022-03-24	47.500	47.950	47.500	47.950	38.192	6,000
2022-03-23	47.850	47.950	47.600	47.950	38.192	12,000
2022-03-22	48.000	48.000	48.000	48.000	38.232	1,000
2022-03-21	47.950	48.000	47.850	47.850	38.112	8,000
2022-03-18	47.750	47.900	47.750	47.800	38.073	4,000
2022-03-17	47.750	47.750	47.750	47.750	38.033	3,000
2022-03-16	47.450	47.850	47.450	47.750	38.033	3,000
2022-03-15	47.500	47.500	47.450	47.450	37.794	6,000
2022-03-14	47.750	47.750	47.700	47.700	37.993	9,000
2022-03-11	47.500	47.500	47.500	47.500	37.834	0
2022-03-10	47.300	47.500	47.300	47.500	37.834	6,000
2022-03-09	47.150	47.300	47.100	47.300	37.674	9,000
2022-03-08	47.150	47.150	47.100	47.150	37.555	11,000
2022-03-07	47.100	47.100	47.000	47.000	37.435	15,000
2022-03-04	47.050	47.100	47.050	47.100	37.515	6,000
2022-03-03	47.150	47.150	47.100	47.100	37.515	3,000
2022-03-02	47.050	47.050	47.000	47.000	37.435	3,000
2022-03-01	47.200	47.200	47.200	47.200	37.595	0
2022-02-25	47.200	47.200	47.200	47.200	37.595	10,000
2022-02-24	47.000	47.000	46.950	47.000	37.435	5,000
2022-02-23	47.100	47.200	46.900	46.900	37.356	15,000
2022-02-22	47.000	47.000	46.900	47.000	37.435	9,000
2022-02-21	47.050	47.050	47.000	47.000	37.435	11,000
2022-02-18	47.350	47.350	47.050	47.050	37.475	6,000
2022-02-17	47.300	47.350	47.250	47.350	37.714	7,000
2022-02-16	47.400	47.400	47.100	47.100	37.515	7,000

← NewerPage 19 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.