Taiming Assurance Broker Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	46.300	46.300	46.300	46.300	43.699	0
2025-02-03	46.300	46.300	46.300	46.300	43.699	0
2025-01-22	46.000	46.350	46.000	46.300	43.699	11,000
2025-01-21	45.500	46.250	45.000	46.000	43.416	34,000
2025-01-20	46.300	46.300	46.300	46.300	43.699	9,000
2025-01-17	46.350	46.350	46.350	46.350	43.746	9,000
2025-01-16	46.000	46.500	45.900	45.900	43.322	12,000
2025-01-15	46.650	46.650	46.250	46.250	43.652	10,000
2025-01-14	46.500	46.500	46.500	46.500	43.888	9,000
2025-01-13	46.800	46.900	46.750	46.750	44.124	11,000
2025-01-10	46.000	46.350	45.600	46.350	43.746	12,000
2025-01-09	46.450	46.450	46.000	46.000	43.416	16,000
2025-01-08	46.600	46.600	46.450	46.450	43.841	9,000
2025-01-07	46.500	46.500	46.500	46.500	43.888	9,000
2025-01-06	46.450	46.450	46.450	46.450	43.841	9,000
2025-01-03	46.500	46.500	46.100	46.100	43.510	13,000
2025-01-02	46.500	46.650	46.500	46.650	44.030	11,000
2024-12-31	46.500	46.500	46.000	46.100	43.510	11,000
2024-12-30	46.150	46.150	46.150	46.150	43.558	0
2024-12-27	46.150	46.150	46.150	46.150	43.558	0
2024-12-26	46.150	46.150	46.150	46.150	43.558	1,000
2024-12-25	46.150	46.150	46.150	46.150	43.558	2,000
2024-12-24	47.300	47.300	46.150	46.150	43.558	3,000
2024-12-23	46.100	46.100	46.100	46.100	43.510	0
2024-12-20	46.000	46.100	46.000	46.100	43.510	2,000
2024-12-19	46.700	46.700	45.900	45.900	43.322	2,000
2024-12-18	46.100	46.100	46.100	46.100	43.510	0
2024-12-17	46.100	46.100	46.100	46.100	43.510	0
2024-12-16	46.100	46.100	46.100	46.100	43.510	0
2024-12-13	46.100	46.100	46.100	46.100	43.510	1,000
2024-12-12	46.500	46.500	46.500	46.500	43.888	8,000
2024-12-11	46.000	46.000	46.000	46.000	43.416	4,000
2024-12-10	46.100	46.100	45.950	45.950	43.369	27,000
2024-12-09	46.150	46.300	46.150	46.300	43.699	2,000
2024-12-06	46.600	46.600	46.550	46.550	43.935	8,000
2024-12-05	46.800	46.800	46.500	46.800	44.171	20,000
2024-12-04	46.800	46.800	46.800	46.800	44.171	2,000
2024-12-03	46.800	46.800	46.750	46.800	44.171	8,000
2024-12-02	46.800	46.800	46.800	46.800	44.171	3,000
2024-11-29	46.800	46.800	46.800	46.800	44.171	1,000
2024-11-28	46.800	46.800	46.800	46.800	44.171	1,000
2024-11-27	46.750	46.750	46.750	46.750	44.124	1,000
2024-11-26	47.000	47.000	47.000	47.000	44.360	0
2024-11-25	47.000	47.000	47.000	47.000	44.360	1,000
2024-11-22	47.000	47.000	47.000	47.000	44.360	0
2024-11-21	47.000	47.000	47.000	47.000	44.360	5,000
2024-11-20	47.000	47.000	47.000	47.000	44.360	2,266
2024-11-19	47.000	47.000	47.000	47.000	44.360	1,000
2024-11-18	46.800	47.000	46.800	47.000	44.360	4,000
2024-11-15	46.800	46.800	46.700	46.700	44.077	8,000
2024-11-14	47.000	47.000	46.550	46.700	44.077	4,000
2024-11-13	46.750	47.000	46.750	47.000	44.360	10,000
2024-11-12	46.800	46.800	46.700	46.750	44.124	10,000
2024-11-11	47.000	47.000	46.800	46.800	44.171	8,000
2024-11-08	46.850	47.000	46.850	47.000	44.360	12,000
2024-11-07	46.850	46.850	46.850	46.850	44.218	3,000
2024-11-06	46.800	46.800	46.800	46.800	44.171	4,000
2024-11-05	47.000	47.000	47.000	47.000	44.360	1,000
2024-11-04	46.800	47.000	46.800	47.000	44.360	2,000
2024-11-01	46.950	46.950	46.950	46.950	44.313	1,000

← NewerPage 8 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.