Taiming Assurance Broker Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.700	41.700	41.700	41.700	41.490	9,000
2026-01-19	41.800	41.800	41.800	41.800	41.590	5,000
2026-01-16	42.100	42.100	41.800	41.800	41.590	18,000
2026-01-15	41.200	41.300	41.200	41.300	41.092	3,100
2026-01-14	41.150	41.200	41.150	41.200	40.993	3,000
2026-01-13	40.900	40.900	40.900	40.900	40.694	0
2026-01-12	41.200	41.200	40.900	40.900	40.694	16,001
2026-01-09	41.100	41.100	41.100	41.100	40.893	1,000
2026-01-08	41.150	41.150	41.150	41.150	40.943	6,000
2026-01-07	41.300	41.350	41.150	41.150	40.943	11,000
2026-01-06	41.150	41.150	41.150	41.150	40.943	0
2026-01-05	41.150	41.150	41.050	41.150	40.943	8,000
2026-01-02	41.050	41.150	41.050	41.150	40.943	11,000
2025-12-31	41.100	41.100	41.000	41.000	40.794	10,000
2025-12-30	41.150	41.150	41.150	41.150	40.943	1,000
2025-12-29	41.050	41.200	41.050	41.150	40.943	4,134
2025-12-26	41.150	41.150	41.150	41.150	40.943	1,000
2025-12-24	41.300	41.300	41.300	41.300	41.092	9,000
2025-12-23	41.300	41.300	41.300	41.300	41.092	1,000
2025-12-22	41.500	41.500	41.000	41.250	41.042	5,000
2025-12-19	41.500	41.500	41.500	41.500	41.291	1,000
2025-12-18	41.300	41.300	41.300	41.300	41.092	0
2025-12-17	41.250	41.300	41.250	41.300	41.092	2,000
2025-12-16	41.250	41.250	41.250	41.250	41.042	1,000
2025-12-15	41.150	41.250	41.150	41.250	41.042	3,000
2025-12-12	41.300	41.300	41.300	41.300	41.092	0
2025-12-11	41.300	41.300	41.300	41.300	41.092	0
2025-12-10	41.300	41.300	41.300	41.300	41.092	2,000
2025-12-09	41.250	41.250	41.200	41.200	40.993	2,000
2025-12-08	41.200	41.200	41.200	41.200	40.993	1,000
2025-12-05	41.100	41.100	41.100	41.100	40.893	0
2025-12-04	41.200	41.200	41.050	41.100	40.893	5,260
2025-12-03	41.100	41.100	41.100	41.100	40.893	5,000
2025-12-02	41.200	41.200	41.100	41.100	40.893	4,000
2025-12-01	41.000	41.100	41.000	41.050	40.843	7,000
2025-11-28	41.050	41.050	41.000	41.000	40.794	3,020
2025-11-27	41.200	41.200	41.050	41.050	40.843	11,000
2025-11-26	41.100	41.100	41.100	41.100	40.893	5,000
2025-11-25	41.000	41.200	41.000	41.100	40.893	4,000
2025-11-24	41.200	41.200	41.050	41.050	40.843	5,021
2025-11-21	41.100	41.100	41.050	41.050	40.843	16,000
2025-11-20	41.200	41.200	41.050	41.050	40.843	15,000
2025-11-19	41.200	41.200	41.200	41.200	40.993	0
2025-11-18	41.200	41.200	41.200	41.200	40.993	5,000
2025-11-17	41.400	41.400	41.200	41.200	40.993	10,300
2025-11-14	41.300	41.300	41.300	41.300	41.092	4,000
2025-11-13	41.300	41.300	41.300	41.300	41.092	5,000
2025-11-12	41.500	41.500	41.500	41.500	41.291	1,000
2025-11-11	41.150	41.200	41.150	41.200	40.993	8,000
2025-11-10	41.250	41.250	41.150	41.150	40.943	11,000
2025-11-07	41.500	41.500	41.200	41.200	40.993	2,000
2025-11-06	41.500	41.500	41.500	41.500	41.291	1,000
2025-11-05	41.450	41.450	41.450	41.450	41.241	1,000
2025-11-04	41.150	41.150	41.100	41.100	40.893	7,000
2025-11-03	41.150	41.150	41.000	41.000	40.794	2,100
2025-10-31	41.150	41.150	41.100	41.150	40.943	7,000
2025-10-30	41.050	41.100	41.000	41.100	40.893	7,001
2025-10-29	41.100	41.200	41.100	41.200	40.993	3,005
2025-10-28	41.200	41.200	41.100	41.100	40.893	8,000
2025-10-27	41.450	41.450	41.050	41.050	40.843	2,000

← NewerPage 4 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.