Tait Marketing & Distribution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	40.850	41.050	40.350	40.550	37.350	85,000
2024-07-31	39.650	40.450	39.550	40.350	37.166	111,000
2024-07-30	39.800	40.600	39.200	39.850	36.706	26,000
2024-07-29	39.800	40.400	39.600	39.900	36.752	66,000
2024-07-26	39.950	43.000	39.000	43.000	39.607	18,000
2024-07-23	39.650	39.900	39.500	39.650	36.522	61,000
2024-07-22	40.450	40.750	39.150	39.600	36.475	78,000
2024-07-19	40.550	40.800	40.000	40.450	37.258	72,000
2024-07-18	40.750	41.000	39.850	40.550	37.350	100,000
2024-07-17	40.800	41.000	40.300	40.750	37.535	49,000
2024-07-16	40.650	41.000	40.600	40.750	37.535	90,000
2024-07-15	40.700	41.400	40.200	40.700	37.489	128,000
2024-07-12	39.350	40.950	39.350	40.400	37.212	249,000
2024-07-11	38.450	39.650	38.400	39.100	36.015	155,000
2024-07-10	37.450	37.850	37.450	37.800	34.817	47,000
2024-07-09	37.950	37.950	37.400	37.400	34.449	39,000
2024-07-08	37.900	38.600	37.700	37.850	34.864	47,000
2024-07-05	37.750	37.900	37.600	37.800	34.817	66,000
2024-07-04	37.600	37.800	37.550	37.700	34.725	39,000
2024-07-03	36.800	37.800	36.800	37.550	34.587	135,000
2024-07-02	36.900	36.950	36.400	36.550	33.666	47,000
2024-07-01	35.300	36.700	35.300	36.550	33.666	139,000
2024-06-28	35.350	35.350	35.200	35.250	32.469	42,000
2024-06-27	35.200	35.350	34.900	35.300	32.515	22,000
2024-06-26	35.000	35.400	35.000	35.300	32.515	25,000
2024-06-25	35.750	35.750	35.300	35.300	32.515	4,000
2024-06-24	34.950	35.150	34.800	35.000	32.238	22,000
2024-06-21	35.000	35.250	34.750	35.050	32.284	38,000
2024-06-20	35.300	35.450	35.000	35.000	32.238	28,000
2024-06-19	35.550	35.550	35.000	35.250	32.469	47,000
2024-06-18	34.750	35.150	34.750	35.050	32.284	38,000
2024-06-17	34.150	34.750	34.150	34.650	31.916	66,000
2024-06-14	36.000	36.000	35.450	35.600	31.409	100,000
2024-06-13	35.100	35.900	35.100	35.750	31.542	93,000
2024-06-12	34.550	35.050	34.100	34.950	30.836	71,000
2024-06-11	34.050	34.050	33.900	34.050	30.042	16,000
2024-06-07	34.150	34.150	33.950	34.050	30.042	17,000
2024-06-06	34.400	34.400	33.800	34.050	30.042	28,000
2024-06-05	33.850	34.350	33.750	33.900	29.910	28,000
2024-06-04	34.100	34.100	33.650	33.650	29.689	45,000
2024-06-03	34.100	34.150	33.950	34.000	29.998	24,000
2024-05-31	34.350	34.350	34.000	34.100	30.086	29,000
2024-05-30	34.250	34.500	34.000	34.000	29.998	25,000
2024-05-29	34.500	34.700	34.000	34.000	29.998	61,000
2024-05-28	34.450	35.450	34.450	34.500	30.439	19,000
2024-05-27	34.500	34.750	34.400	34.700	30.615	31,000
2024-05-24	34.450	34.750	34.300	34.500	30.439	10,000
2024-05-23	34.450	34.450	34.250	34.300	30.262	25,000
2024-05-22	34.250	34.400	34.050	34.400	30.351	32,000
2024-05-21	34.350	34.450	34.250	34.400	30.351	29,000
2024-05-20	34.350	34.450	34.200	34.450	30.395	58,000
2024-05-17	34.200	34.500	34.200	34.350	30.307	62,000
2024-05-16	34.000	34.200	34.000	34.150	30.130	56,000
2024-05-15	34.000	34.100	33.900	34.050	30.042	31,000
2024-05-14	34.100	34.100	33.850	34.000	29.998	35,000
2024-05-13	35.650	35.650	33.850	33.900	29.910	78,000
2024-05-10	33.800	33.950	33.800	33.950	29.954	26,000
2024-05-09	33.950	33.950	33.700	33.950	29.954	22,000
2024-05-08	33.750	33.950	33.500	33.950	29.954	39,000
2024-05-07	33.850	34.300	33.300	33.900	29.910	76,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	1.6500 TWD
2025-06-17	1.6500 TWD
2024-06-17	1.5000 TWD
2023-07-04	1.5000 TWD
2022-06-14	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.