Taiming Assurance Broker Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	42.000	42.000	41.300	41.800	39.452	6,000
2025-05-02	41.900	42.300	41.900	42.300	39.924	2,000
2025-04-30	41.200	41.200	41.200	41.200	38.886	0
2025-04-29	41.200	41.200	41.200	41.200	38.886	0
2025-04-28	41.200	41.200	41.200	41.200	38.886	0
2025-04-25	41.200	41.200	41.200	41.200	38.886	0
2025-04-24	41.200	41.200	41.200	41.200	38.886	0
2025-04-23	41.650	41.650	41.200	41.200	38.886	4,000
2025-04-22	41.200	41.200	41.200	41.200	38.886	1,004
2025-04-21	41.500	41.500	41.100	41.200	38.886	9,000
2025-04-18	41.500	41.750	41.500	41.500	39.169	5,000
2025-04-17	41.950	42.000	41.500	41.500	39.169	8,000
2025-04-16	41.500	41.500	41.350	41.500	39.169	11,000
2025-04-15	43.450	43.450	41.400	41.600	39.263	15,040
2025-04-14	41.450	41.600	41.400	41.400	39.074	19,161
2025-04-11	42.950	42.950	41.400	41.400	39.074	2,003
2025-04-10	43.000	43.500	43.000	43.150	40.726	10,000
2025-04-09	42.100	42.100	42.000	42.000	39.641	6,000
2025-04-08	42.000	42.200	42.000	42.050	39.688	4,000
2025-04-07	40.500	43.500	40.500	41.000	38.697	28,000
2025-04-02	45.000	45.000	44.900	44.900	42.378	5,960
2025-04-01	45.250	45.250	45.000	45.000	42.472	10,070
2025-03-31	45.500	45.500	45.000	45.200	42.661	18,040
2025-03-28	45.450	45.500	45.400	45.500	42.944	7,000
2025-03-27	45.600	45.800	45.500	45.500	42.944	8,151
2025-03-26	45.800	45.800	45.600	45.600	43.039	5,000
2025-03-25	45.550	45.600	45.550	45.550	42.991	8,000
2025-03-24	45.600	45.600	45.550	45.550	42.991	6,000
2025-03-21	45.600	45.600	45.600	45.600	43.039	1,000
2025-03-20	45.800	45.800	45.800	45.800	43.227	1,000
2025-03-19	45.700	45.700	45.600	45.600	43.039	8,000
2025-03-18	46.950	46.950	45.700	45.700	43.133	11,260
2025-03-17	45.700	45.700	45.650	45.650	43.086	2,000
2025-03-14	45.900	45.900	45.750	45.750	43.180	11,000
2025-03-13	45.650	45.950	45.650	45.950	43.369	5,000
2025-03-12	45.600	45.600	45.600	45.600	43.039	9,000
2025-03-11	45.700	45.700	45.600	45.700	43.133	5,000
2025-03-10	45.650	45.650	45.650	45.650	43.086	2,000
2025-03-07	45.750	45.750	45.650	45.650	43.086	5,004
2025-03-06	45.800	45.800	45.800	45.800	43.227	0
2025-03-05	45.800	45.800	45.800	45.800	43.227	0
2025-03-04	45.800	45.800	45.800	45.800	43.227	0
2025-03-03	45.800	45.800	45.800	45.800	43.227	3,010
2025-02-27	45.800	45.800	45.800	45.800	43.227	0
2025-02-26	45.450	45.800	45.450	45.800	43.227	3,135
2025-02-25	45.700	45.700	45.500	45.500	42.944	3,000
2025-02-24	45.500	45.800	45.450	45.800	43.227	6,000
2025-02-21	45.500	45.650	45.500	45.650	43.086	3,010
2025-02-20	45.550	45.600	45.500	45.500	42.944	11,000
2025-02-19	45.600	45.600	45.500	45.500	42.944	8,000
2025-02-18	45.600	45.600	45.600	45.600	43.039	0
2025-02-17	45.600	45.600	45.600	45.600	43.039	2,000
2025-02-14	45.550	45.550	45.550	45.550	42.991	1,000
2025-02-13	45.500	45.500	45.500	45.500	42.944	0
2025-02-12	45.300	45.900	45.300	45.500	42.944	4,000
2025-02-11	45.800	45.800	45.750	45.750	43.180	7,000
2025-02-10	45.800	45.800	45.750	45.800	43.227	8,055
2025-02-07	45.850	45.850	45.850	45.850	43.274	2,000
2025-02-06	45.800	46.000	45.800	46.000	43.416	4,000
2025-02-05	46.000	46.000	45.800	45.800	43.227	8,010

← NewerPage 7 of 21 · 1,220 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.