Tait Marketing & Distribution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	38.600	38.600	38.150	38.500	33.968	16,000
2023-08-04	38.650	38.650	38.100	38.600	34.056	21,000
2023-08-02	38.300	38.650	38.050	38.500	33.968	59,000
2023-08-01	38.950	38.950	38.300	38.650	34.100	28,000
2023-07-31	38.700	39.000	38.100	38.750	34.189	53,000
2023-07-28	38.950	38.950	38.950	38.950	34.365	2,000
2023-07-27	39.000	39.000	38.650	38.900	34.321	12,000
2023-07-26	38.900	39.000	38.600	38.900	34.321	27,000
2023-07-25	39.000	39.000	38.750	38.900	34.321	48,000
2023-07-24	39.550	39.550	38.850	39.050	34.453	19,000
2023-07-21	38.500	39.400	38.500	39.300	34.674	37,000
2023-07-20	39.450	39.450	38.450	38.750	34.189	67,000
2023-07-19	38.650	39.550	38.650	39.050	34.453	37,000
2023-07-18	39.100	39.450	38.700	38.700	34.145	20,000
2023-07-17	39.000	39.650	38.650	39.100	34.497	44,000
2023-07-14	38.900	39.100	38.850	39.100	34.497	27,000
2023-07-13	39.300	39.300	38.900	39.300	34.674	32,000
2023-07-12	40.450	40.450	38.950	39.300	34.674	42,000
2023-07-11	39.500	39.500	39.000	39.500	34.850	46,000
2023-07-10	39.700	39.750	39.200	39.650	34.983	22,000
2023-07-07	39.800	39.850	39.400	39.550	34.894	13,000
2023-07-06	40.750	40.750	39.400	39.850	35.159	18,000
2023-07-05	39.950	43.000	39.400	43.000	37.938	8,000
2023-07-04	40.600	40.600	39.650	39.650	34.983	48,000
2023-07-03	40.250	41.450	40.250	41.300	35.115	62,000
2023-06-30	40.600	40.600	40.200	40.250	34.222	37,000
2023-06-29	39.750	40.550	39.750	40.150	34.137	42,000
2023-06-28	39.800	39.850	39.500	39.850	33.882	36,000
2023-06-27	39.550	39.700	39.550	39.650	33.712	22,000
2023-06-26	39.400	39.800	39.400	39.750	33.797	32,000
2023-06-21	39.250	39.250	39.000	39.200	33.330	23,000
2023-06-20	39.050	39.750	39.050	39.150	33.287	44,000
2023-06-19	39.300	39.300	38.800	39.000	33.159	38,000
2023-06-16	39.100	39.400	39.100	39.300	33.415	45,000
2023-06-15	39.800	39.800	38.950	39.350	33.457	83,000
2023-06-14	41.200	41.200	38.350	39.350	33.457	336,000
2023-06-13	41.500	41.500	40.000	40.800	34.690	96,000
2023-06-12	41.150	41.150	40.650	41.000	34.860	37,000
2023-06-09	41.550	41.550	41.000	41.200	35.030	15,000
2023-06-08	41.900	41.900	40.500	41.100	34.945	39,000
2023-06-07	40.900	41.350	40.850	41.250	35.073	23,000
2023-06-06	41.650	41.650	40.900	41.000	34.860	47,000
2023-06-05	40.950	41.350	40.950	41.150	34.987	43,000
2023-06-02	41.900	41.900	41.400	41.400	35.200	37,000
2023-06-01	41.500	42.250	41.150	41.350	35.158	36,000
2023-05-31	41.300	42.500	41.300	41.500	35.285	47,000
2023-05-30	41.350	41.750	41.000	41.300	35.115	16,000
2023-05-29	42.300	42.300	40.800	41.650	35.413	53,000
2023-05-26	42.000	42.450	41.300	41.500	35.285	90,000
2023-05-25	42.850	42.850	41.550	42.500	36.135	87,000
2023-05-24	42.100	43.050	42.050	42.500	36.135	43,000
2023-05-23	43.450	43.450	42.400	43.200	36.730	24,000
2023-05-22	42.950	42.950	42.300	42.700	36.305	28,000
2023-05-19	42.000	42.800	42.000	42.600	36.220	72,000
2023-05-18	43.100	43.900	42.200	42.500	36.135	109,000
2023-05-17	44.400	44.750	43.300	43.450	36.943	180,000
2023-05-16	41.200	44.000	41.200	44.000	37.411	405,000
2023-05-15	39.200	43.100	39.200	42.000	35.710	316,000
2023-05-12	38.950	39.250	38.950	39.200	33.330	55,000
2023-05-11	38.650	39.350	38.350	38.650	32.862	59,000

← NewerPage 14 of 21 · 1,216 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.