Taiming Assurance Broker Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	47.000	47.000	47.000	47.000	44.360	0
2024-10-29	47.000	47.000	47.000	47.000	44.360	3,000
2024-10-28	47.000	47.000	46.950	46.950	44.313	2,000
2024-10-25	46.950	46.950	46.950	46.950	44.313	0
2024-10-24	46.950	46.950	46.950	46.950	44.313	2,000
2024-10-23	46.900	46.900	46.900	46.900	44.265	1,000
2024-10-22	46.900	46.900	46.900	46.900	44.265	1,000
2024-10-21	46.900	46.900	46.900	46.900	44.265	2,000
2024-10-18	47.000	47.000	46.950	46.950	44.313	12,000
2024-10-17	47.000	47.600	47.000	47.600	44.926	3,000
2024-10-16	46.950	46.950	46.950	46.950	44.313	0
2024-10-15	46.950	46.950	46.950	46.950	44.313	0
2024-10-14	46.950	46.950	46.950	46.950	44.313	0
2024-10-11	47.000	47.000	46.900	46.950	44.313	8,000
2024-10-09	47.000	47.000	47.000	47.000	44.360	6,000
2024-10-08	47.050	47.050	47.050	47.050	44.407	1,000
2024-10-07	47.650	47.650	47.650	47.650	44.973	0
2024-10-04	47.650	47.650	47.650	47.650	44.973	0
2024-10-01	47.600	47.650	47.600	47.650	44.973	3,000
2024-09-30	47.150	47.150	47.150	47.150	44.501	1,000
2024-09-27	47.150	47.150	47.150	47.150	44.501	0
2024-09-26	47.500	47.500	47.150	47.150	44.501	3,000
2024-09-25	47.500	47.500	47.500	47.500	44.832	0
2024-09-24	47.500	47.500	47.500	47.500	44.832	1,000
2024-09-23	47.800	47.800	47.800	47.800	45.115	0
2024-09-20	47.500	47.800	47.500	47.800	45.115	2,000
2024-09-19	47.100	47.100	47.100	47.100	44.454	1,000
2024-09-18	47.100	47.100	47.100	47.100	44.454	4,000
2024-09-16	47.100	47.100	47.100	47.100	44.454	1,000
2024-09-13	47.200	47.300	47.200	47.300	44.643	2,000
2024-09-12	47.300	47.300	47.300	47.300	44.643	1,000
2024-09-11	47.300	47.300	47.300	47.300	44.643	4,000
2024-09-10	47.000	47.000	47.000	47.000	44.360	1,000
2024-09-09	47.000	47.000	47.000	47.000	44.360	2,000
2024-09-06	48.500	48.500	47.000	47.000	44.360	5,000
2024-09-05	47.200	51.500	47.000	47.000	44.360	31,000
2024-09-04	47.500	47.500	46.800	47.150	44.501	15,000
2024-09-03	46.950	51.600	46.950	51.600	48.701	6,000
2024-09-02	46.850	47.000	46.800	46.950	44.313	8,000
2024-08-30	47.400	47.400	47.400	47.400	44.737	0
2024-08-29	47.400	47.400	47.400	47.400	44.737	1,000
2024-08-28	47.400	47.400	47.400	47.400	44.737	0
2024-08-27	47.500	47.500	47.400	47.400	44.737	2,000
2024-08-26	47.100	47.100	47.000	47.000	44.360	11,000
2024-08-23	47.100	47.100	47.100	47.100	44.454	8,000
2024-08-22	47.100	47.100	47.100	47.100	44.454	1,000
2024-08-21	47.300	47.300	47.300	47.300	44.643	0
2024-08-20	47.200	47.400	47.200	47.300	44.643	4,000
2024-08-19	47.200	47.200	47.200	47.200	44.549	0
2024-08-16	47.200	47.200	47.200	47.200	44.549	2,000
2024-08-15	46.900	46.900	46.850	46.900	44.265	4,000
2024-08-14	46.950	46.950	46.900	46.900	44.265	7,000
2024-08-13	47.050	47.050	47.000	47.000	44.360	7,000
2024-08-12	47.050	47.050	47.050	47.050	44.407	5,000
2024-08-09	47.800	47.800	47.800	47.800	45.115	0
2024-08-08	47.800	47.800	47.800	47.800	45.115	2,000
2024-08-07	46.600	48.000	46.600	48.000	45.304	4,000
2024-08-06	46.800	46.800	46.700	46.800	44.171	18,000
2024-08-05	46.900	46.900	46.600	46.800	44.171	22,000
2024-08-02	47.050	47.500	47.050	47.250	44.596	4,000

← NewerPage 9 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.