Taiming Assurance Broker Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	41.000	41.100	41.000	41.100	40.893	3,010
2025-10-22	41.000	41.000	41.000	41.000	40.794	0
2025-10-21	41.050	41.450	41.000	41.000	40.794	5,000
2025-10-20	41.050	41.900	41.000	41.050	40.843	15,005
2025-10-17	41.000	41.050	41.000	41.050	40.843	9,000
2025-10-16	41.150	41.150	40.750	41.000	40.794	8,000
2025-10-15	40.750	40.750	40.700	40.700	40.495	5,000
2025-10-14	40.850	40.850	40.650	40.700	40.495	13,000
2025-10-13	41.000	41.250	40.700	40.700	40.495	9,009
2025-10-09	41.400	41.400	41.250	41.250	41.042	8,000
2025-10-08	41.300	41.500	41.300	41.400	41.192	10,000
2025-10-07	42.000	42.000	41.300	41.300	41.092	6,000
2025-10-03	42.450	42.450	41.300	41.300	41.092	9,000
2025-10-02	41.500	41.500	41.400	41.400	41.192	12,000
2025-10-01	41.450	41.450	41.350	41.350	41.142	6,070
2025-09-30	41.950	41.950	41.950	41.950	41.739	1,000
2025-09-29	41.400	41.400	41.400	41.400	41.192	0
2025-09-26	41.400	41.400	41.400	41.400	41.192	5,000
2025-09-25	41.800	41.800	41.450	41.450	41.241	12,000
2025-09-24	41.800	41.800	41.800	41.800	41.590	3,026
2025-09-23	41.800	41.850	41.800	41.800	41.590	7,150
2025-09-22	41.850	41.850	41.800	41.850	41.639	10,000
2025-09-19	41.800	41.850	41.750	41.800	41.590	12,000
2025-09-18	41.800	42.000	41.800	41.900	41.689	11,000
2025-09-17	41.850	41.850	41.800	41.800	41.590	7,000
2025-09-16	41.800	42.100	41.800	42.000	41.789	13,000
2025-09-15	41.700	41.800	41.700	41.800	41.590	10,000
2025-09-12	41.950	41.950	41.950	41.950	41.739	5,000
2025-09-11	41.900	42.250	41.900	41.950	41.739	12,000
2025-09-10	41.950	42.000	41.950	42.000	41.789	7,000
2025-09-09	41.850	41.850	41.850	41.850	41.639	2,000
2025-09-08	41.800	42.000	41.800	42.000	41.789	11,000
2025-09-05	42.000	42.000	41.850	41.850	41.639	22,000
2025-09-04	42.400	42.400	41.950	42.000	41.789	7,000
2025-09-03	41.700	41.750	41.700	41.750	41.540	4,016
2025-09-02	42.450	42.500	41.750	41.750	41.540	8,032
2025-09-01	42.250	42.300	41.950	41.950	41.739	14,009
2025-08-29	42.500	42.500	42.500	42.500	42.286	3,000
2025-08-28	42.500	42.500	42.500	42.500	42.286	2,000
2025-08-27	42.250	42.500	42.250	42.500	42.286	2,000
2025-08-26	42.550	42.550	42.250	42.250	42.037	3,024
2025-08-25	42.150	42.300	42.100	42.300	42.087	10,000
2025-08-22	42.500	42.500	42.150	42.150	41.938	5,100
2025-08-21	42.100	42.600	42.100	42.600	42.386	8,116
2025-08-20	42.100	42.100	42.100	42.100	41.888	0
2025-08-19	42.300	42.300	42.100	42.100	41.888	2,000
2025-08-18	42.450	42.500	42.450	42.500	42.286	9,000
2025-08-15	42.100	42.100	42.100	42.100	41.888	3,000
2025-08-14	42.500	42.500	42.500	42.500	42.286	1,000
2025-08-13	42.500	42.500	42.450	42.500	42.286	4,139
2025-08-12	42.200	42.200	42.000	42.000	41.789	5,061
2025-08-11	41.950	42.000	41.950	42.000	41.789	5,050
2025-08-08	41.600	41.600	41.600	41.600	41.391	2,000
2025-08-07	41.500	41.500	41.500	41.500	41.291	3,005
2025-08-06	41.000	41.350	41.000	41.350	41.142	6,010
2025-08-05	40.850	41.300	40.850	41.300	41.092	6,000
2025-08-04	40.800	40.800	40.800	40.800	40.595	0
2025-08-01	40.800	40.800	40.800	40.800	40.595	0
2025-07-31	40.850	40.850	40.800	40.800	40.595	10,036
2025-07-30	41.500	41.500	41.500	41.500	41.291	0

← NewerPage 5 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.