Taiming Assurance Broker Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	41.500	41.500	41.500	41.500	41.291	1,000
2025-07-28	40.800	41.500	40.800	41.500	41.291	7,000
2025-07-25	41.500	41.600	41.500	41.500	41.291	11,000
2025-07-24	41.500	41.500	41.500	41.500	41.291	0
2025-07-23	40.900	41.500	40.900	41.500	41.291	2,000
2025-07-22	41.600	41.600	40.800	40.800	40.595	11,010
2025-07-21	41.500	41.500	41.500	41.500	41.291	0
2025-07-18	41.600	41.600	41.500	41.500	41.291	9,000
2025-07-17	42.150	42.200	41.500	41.500	41.291	10,000
2025-07-16	42.200	42.200	41.800	41.800	41.590	8,000
2025-07-15	42.100	42.200	42.100	42.200	41.988	4,000
2025-07-14	42.100	42.100	42.100	42.100	41.888	0
2025-07-11	42.100	42.200	42.000	42.100	41.888	6,000
2025-07-10	41.950	42.000	41.950	42.000	41.789	2,000
2025-07-09	41.500	41.500	41.500	41.500	41.291	0
2025-07-08	41.500	41.500	41.500	41.500	41.291	0
2025-07-07	41.700	41.700	41.500	41.500	41.291	4,971
2025-07-04	41.100	41.100	41.050	41.100	40.893	4,250
2025-07-03	41.150	41.150	41.000	41.100	40.893	7,000
2025-07-02	41.200	41.200	41.200	41.200	40.993	0
2025-07-01	41.900	41.900	41.200	41.200	40.993	12,025
2025-06-30	41.150	41.150	41.150	41.150	40.943	8,000
2025-06-27	41.150	41.300	41.150	41.200	40.993	4,156
2025-06-26	41.550	41.550	41.550	41.550	41.341	1,000
2025-06-25	41.500	41.500	41.500	41.500	41.291	0
2025-06-24	41.500	41.500	41.500	41.500	41.291	0
2025-06-23	41.500	41.500	41.500	41.500	41.291	2,000
2025-06-20	41.550	41.550	41.550	41.550	41.341	1,070
2025-06-19	41.500	41.500	41.500	41.500	41.291	5,000
2025-06-18	41.800	41.800	41.500	41.500	41.291	11,183
2025-06-17	41.800	41.800	41.800	41.800	41.590	1,005
2025-06-16	42.000	42.000	42.000	42.000	41.789	5,760
2025-06-13	42.000	42.000	42.000	42.000	41.789	0
2025-06-12	42.750	42.850	42.000	42.000	41.789	5,000
2025-06-11	42.200	42.200	42.000	42.000	41.789	4,000
2025-06-10	42.000	42.000	42.000	42.000	41.789	0
2025-06-09	42.800	42.800	42.000	42.000	41.789	7,004
2025-06-06	42.050	42.050	42.000	42.000	41.789	2,000
2025-06-05	41.800	42.350	41.500	42.000	41.789	18,100
2025-06-04	45.000	45.000	44.750	44.750	42.236	19,100
2025-06-03	45.000	45.000	44.500	44.500	42.000	5,000
2025-06-02	45.000	45.000	45.000	45.000	42.472	23,000
2025-05-29	44.800	44.800	44.800	44.800	42.283	0
2025-05-28	44.000	44.800	43.900	44.800	42.283	8,000
2025-05-27	43.500	43.950	43.500	43.950	41.481	9,050
2025-05-26	42.750	42.750	42.750	42.750	40.349	1,000
2025-05-23	42.500	42.500	42.500	42.500	40.113	0
2025-05-22	42.500	42.500	42.500	42.500	40.113	5,000
2025-05-21	43.000	43.000	43.000	43.000	40.585	1,000
2025-05-20	42.250	42.250	42.250	42.250	39.877	1,000
2025-05-19	42.150	42.150	42.150	42.150	39.782	2,000
2025-05-16	41.950	42.950	41.950	42.950	40.537	3,000
2025-05-15	41.500	41.500	41.500	41.500	39.169	0
2025-05-14	42.500	42.500	41.500	41.500	39.169	6,047
2025-05-13	42.300	42.400	42.100	42.100	39.735	15,010
2025-05-12	42.200	42.250	42.100	42.100	39.735	12,000
2025-05-09	42.950	42.950	41.700	41.700	39.358	7,065
2025-05-08	43.000	43.000	43.000	43.000	40.585	0
2025-05-07	42.950	43.000	42.950	43.000	40.585	4,000
2025-05-06	41.800	42.950	41.800	42.950	40.537	5,000

← NewerPage 6 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.