Taiming Assurance Broker Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	38.750	38.750	38.600	38.600	38.600	7,000
2026-07-22	38.800	38.800	38.600	38.600	38.600	6,059
2026-07-21	38.800	38.800	38.800	38.800	38.800	3,000
2026-07-20	38.700	38.700	38.600	38.700	38.700	6,000
2026-07-17	38.850	38.850	38.800	38.800	38.800	4,000
2026-07-16	38.850	38.850	38.850	38.850	38.850	2,000
2026-07-15	38.800	39.550	38.700	38.700	38.700	22,000
2026-07-14	38.800	38.800	38.600	38.600	38.600	2,000
2026-07-13	38.750	38.750	38.700	38.700	38.700	3,000
2026-07-10	38.750	38.750	38.750	38.750	38.750	0
2026-07-09	38.750	38.800	38.750	38.750	38.750	5,000
2026-07-08	39.000	39.000	38.850	38.850	38.850	4,000
2026-07-07	39.200	39.200	39.200	39.200	39.200	1,000
2026-07-06	39.000	39.050	39.000	39.000	39.000	7,100
2026-07-03	39.550	39.550	39.550	39.550	39.550	5,000
2026-07-02	39.300	39.300	39.300	39.300	39.300	5,000
2026-07-01	38.700	39.300	38.700	39.250	39.250	15,000
2026-06-30	38.800	38.800	38.750	38.750	38.750	5,000
2026-06-29	38.850	38.850	38.800	38.800	38.800	12,898
2026-06-26	39.000	39.000	39.000	39.000	39.000	27,000
2026-06-25	39.000	39.050	39.000	39.050	39.050	6,000
2026-06-24	39.100	39.100	39.100	39.100	39.100	11,000
2026-06-23	39.250	39.300	39.200	39.200	39.200	11,000
2026-06-22	39.100	39.300	39.050	39.050	39.050	18,000
2026-06-18	39.100	39.200	39.100	39.100	39.100	14,010
2026-06-17	39.100	39.200	39.100	39.200	39.200	11,000
2026-06-16	39.300	39.300	39.200	39.200	39.200	7,000
2026-06-15	39.450	39.450	39.450	39.450	39.450	1,030
2026-06-12	39.100	39.450	39.100	39.450	39.450	10,575
2026-06-11	39.100	39.100	39.100	39.100	39.100	6,000
2026-06-10	39.050	39.300	39.000	39.050	39.050	20,000
2026-06-09	39.750	39.750	39.050	39.050	39.050	33,000
2026-06-08	39.050	39.600	39.050	39.600	39.600	9,000
2026-06-05	39.300	39.650	39.300	39.500	39.500	10,000
2026-06-04	39.000	39.950	39.000	39.300	39.300	88,026
2026-06-03	41.550	41.900	41.300	41.700	41.490	86,020
2026-06-02	40.750	41.300	40.750	41.300	41.092	36,070
2026-06-01	41.200	41.200	40.750	40.800	40.595	31,025
2026-05-29	41.200	41.200	41.000	41.200	40.993	10,000
2026-05-28	41.100	41.200	41.000	41.200	40.993	13,000
2026-05-27	40.800	41.200	40.700	40.700	40.495	14,000
2026-05-26	41.350	41.500	40.650	40.850	40.644	17,000
2026-05-25	41.000	41.300	40.800	40.800	40.595	16,000
2026-05-22	40.650	41.000	40.650	41.000	40.794	4,000
2026-05-21	40.500	41.000	40.500	40.650	40.445	8,001
2026-05-20	40.550	40.550	40.500	40.500	40.296	9,104
2026-05-19	40.500	40.550	40.500	40.550	40.346	4,000
2026-05-18	40.600	40.950	40.600	40.700	40.495	4,000
2026-05-15	40.600	40.600	40.600	40.600	40.396	1,001
2026-05-14	40.550	40.600	40.550	40.550	40.346	10,000
2026-05-13	40.700	40.700	40.700	40.700	40.495	0
2026-05-12	40.700	40.700	40.700	40.700	40.495	11,224
2026-05-11	40.700	40.700	40.650	40.650	40.445	15,000
2026-05-08	40.650	41.000	40.650	40.700	40.495	8,000
2026-05-07	41.400	41.400	41.000	41.000	40.794	2,000
2026-05-06	40.750	40.750	40.550	40.600	40.396	15,126
2026-05-05	41.000	41.100	40.750	40.800	40.595	10,000
2026-05-04	40.800	40.800	40.700	40.750	40.545	7,120
2026-04-30	40.800	40.800	40.750	40.800	40.595	9,000
2026-04-29	40.900	40.900	40.800	40.850	40.644	5,117

← NewerPage 2 of 21 · 1,216 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.