Taiming Assurance Broker Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	47.200	47.200	47.100	47.100	37.515	4,000
2022-02-14	47.000	47.950	47.000	47.050	37.475	7,000
2022-02-11	47.900	47.900	47.900	47.900	38.152	0
2022-02-10	47.100	47.900	47.100	47.900	38.152	7,000
2022-02-09	47.250	47.250	46.900	47.100	37.515	7,000
2022-02-08	47.300	47.300	47.250	47.250	37.635	2,000
2022-02-07	47.100	47.600	46.550	47.300	37.674	4,000
2022-01-26	47.100	47.100	47.100	47.100	37.515	3,000
2022-01-25	46.500	46.500	46.500	46.500	37.037	0
2022-01-24	47.000	47.100	46.500	46.500	37.037	14,000
2022-01-21	47.100	47.100	47.000	47.000	37.435	3,000
2022-01-20	47.000	47.300	46.500	47.300	37.674	22,000
2022-01-19	47.050	47.050	47.000	47.000	37.435	16,000
2022-01-18	47.050	47.050	47.050	47.050	37.475	2,000
2022-01-17	47.050	47.050	47.050	47.050	37.475	0
2022-01-14	47.050	47.100	47.000	47.050	37.475	7,000
2022-01-13	47.100	47.150	47.100	47.150	37.555	3,000
2022-01-12	47.100	47.150	47.100	47.150	37.555	4,000
2022-01-11	47.000	47.350	47.000	47.350	37.714	8,000
2022-01-10	47.100	47.200	47.100	47.200	37.595	3,000
2022-01-07	47.100	47.250	47.100	47.250	37.635	5,000
2022-01-06	47.150	47.200	47.100	47.200	37.595	4,000
2022-01-05	47.200	47.300	47.050	47.050	37.475	3,000
2022-01-04	47.200	47.250	47.200	47.250	37.635	3,000
2022-01-03	47.400	47.600	47.200	47.200	37.595	6,000
2021-12-30	47.100	47.400	47.100	47.400	37.754	10,000
2021-12-29	47.050	47.100	47.050	47.100	37.515	3,000
2021-12-28	47.350	47.350	47.050	47.050	37.475	4,000
2021-12-27	47.300	47.300	47.300	47.300	37.674	1,000
2021-12-24	47.150	47.200	47.150	47.200	37.595	7,000
2021-12-23	47.200	47.200	47.200	47.200	37.595	3,000
2021-12-22	46.700	47.000	46.700	47.000	37.435	8,000
2021-12-21	47.000	47.000	47.000	47.000	37.435	2,000
2021-12-20	46.750	46.750	46.700	46.700	37.196	2,000
2021-12-17	47.100	47.200	47.000	47.100	37.515	10,000
2021-12-16	47.100	47.100	47.100	47.100	37.515	3,000
2021-12-15	47.100	47.100	47.100	47.100	37.515	2,000
2021-12-14	47.150	47.150	47.100	47.100	37.515	3,000
2021-12-13	47.150	47.150	47.100	47.100	37.515	8,000
2021-12-10	47.300	47.300	47.300	47.300	37.674	1,000
2021-12-09	47.300	47.300	47.050	47.300	37.674	5,000
2021-12-08	47.100	47.100	47.100	47.100	37.515	1,000
2021-12-07	47.100	47.100	47.100	47.100	37.515	0
2021-12-06	47.000	47.100	47.000	47.100	37.515	7,000
2021-12-03	47.400	47.400	47.000	47.000	37.435	4,000
2021-12-02	47.000	47.000	47.000	47.000	37.435	0
2021-12-01	47.200	47.200	46.600	47.000	37.435	5,000
2021-11-30	47.300	47.300	47.200	47.200	37.595	7,000
2021-11-29	47.250	47.350	47.250	47.300	37.674	17,000
2021-11-26	47.400	47.400	47.250	47.250	37.635	6,000
2021-11-25	47.300	47.300	47.300	47.300	37.674	2,000
2021-11-24	47.350	47.400	47.250	47.400	37.754	5,000
2021-11-23	47.450	47.450	47.250	47.250	37.635	7,000
2021-11-22	47.250	47.250	46.900	47.250	37.635	10,000
2021-11-19	47.400	47.400	47.300	47.300	37.674	7,000
2021-11-18	47.250	47.350	47.250	47.350	37.714	38,000
2021-11-17	47.250	47.250	47.250	47.250	37.635	6,000
2021-11-16	47.300	47.300	47.250	47.250	37.635	9,000
2021-11-15	47.250	47.300	47.250	47.300	37.674	5,000
2021-11-12	47.200	47.250	46.900	47.250	37.635	7,000

← NewerPage 20 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.