Tait Marketing & Distribution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	34.600	34.900	34.600	34.900	29.673	62,000
2022-08-08	34.800	35.100	34.400	34.600	29.418	92,000
2022-08-05	34.600	35.500	34.400	34.950	29.716	145,000
2022-08-04	33.900	36.000	33.650	34.400	29.248	424,000
2022-08-03	35.000	35.300	33.450	33.900	28.823	303,000
2022-08-02	35.750	35.750	34.950	35.350	30.056	139,000
2022-08-01	36.000	36.000	35.100	35.400	30.099	143,000
2022-07-29	35.850	35.850	34.300	35.650	30.311	625,000
2022-07-28	33.000	35.800	33.000	35.500	30.184	869,000
2022-07-27	32.050	32.850	31.800	32.750	27.845	187,000
2022-07-26	32.050	32.500	31.500	32.000	27.208	294,000
2022-07-25	32.850	33.650	31.700	32.400	27.548	404,000
2022-07-22	32.350	34.400	32.000	32.900	27.973	722,000
2022-07-21	32.100	32.500	30.500	32.000	27.208	1,013,000
2022-07-20	30.100	32.550	30.100	32.550	27.675	1,889,000
2022-07-19	29.500	29.600	28.500	29.600	25.167	236,000
2022-07-18	28.600	29.750	28.600	29.350	24.955	203,000
2022-07-15	27.600	28.450	27.500	28.300	24.062	110,000
2022-07-14	27.250	27.500	27.250	27.350	23.254	49,000
2022-07-13	27.350	27.350	26.950	27.250	23.169	23,000
2022-07-12	26.700	27.200	26.700	27.050	22.999	25,000
2022-07-11	26.900	26.900	26.500	26.700	22.701	27,000
2022-07-08	27.500	27.500	26.400	26.500	22.531	47,000
2022-07-07	26.100	26.450	26.000	26.350	22.404	11,000
2022-07-06	26.450	26.650	26.050	26.200	22.276	24,000
2022-07-05	26.100	26.700	26.000	26.450	22.489	76,000
2022-07-04	26.400	27.000	26.400	26.900	22.872	10,000
2022-07-01	26.700	27.000	26.250	26.400	22.446	44,000
2022-06-30	26.650	27.050	26.550	27.000	22.957	44,000
2022-06-29	26.800	27.000	26.750	26.950	22.914	18,000
2022-06-28	27.000	27.300	26.800	26.850	22.829	62,000
2022-06-27	26.850	27.000	26.700	26.850	22.829	36,000
2022-06-24	26.500	26.900	26.500	26.700	22.701	47,000
2022-06-23	26.450	26.450	26.350	26.400	22.446	16,000
2022-06-22	26.550	26.950	26.150	26.450	22.489	61,000
2022-06-21	26.650	26.650	26.400	26.550	22.574	63,000
2022-06-20	27.200	27.200	26.350	26.650	22.659	94,000
2022-06-17	27.200	27.350	27.000	27.300	23.212	54,000
2022-06-16	27.500	27.500	27.200	27.250	23.169	19,000
2022-06-15	27.400	27.550	27.100	27.200	23.127	93,000
2022-06-14	27.850	27.900	27.000	27.350	23.254	146,000
2022-06-13	28.800	29.350	28.100	29.000	23.637	176,000
2022-06-10	28.950	29.200	28.700	29.000	23.637	119,000
2022-06-09	29.000	29.450	28.850	28.900	23.555	91,000
2022-06-08	28.600	29.650	28.600	29.100	23.718	197,000
2022-06-07	28.350	28.700	28.350	28.600	23.311	92,000
2022-06-06	28.350	28.550	28.000	28.350	23.107	83,000
2022-06-02	27.600	28.400	27.600	28.150	22.944	104,000
2022-06-01	27.550	27.600	27.450	27.500	22.414	74,000
2022-05-31	27.600	27.800	27.600	27.600	22.496	38,000
2022-05-30	27.850	27.900	27.750	27.800	22.659	26,000
2022-05-27	27.500	27.900	27.100	27.600	22.496	67,000
2022-05-26	27.900	27.900	27.050	27.650	22.536	36,000
2022-05-25	27.300	27.850	27.050	27.400	22.333	51,000
2022-05-24	27.500	27.550	27.300	27.300	22.251	41,000
2022-05-23	28.250	28.250	27.500	27.700	22.577	45,000
2022-05-20	27.750	27.900	27.350	27.600	22.496	21,000
2022-05-19	27.400	27.400	26.800	27.300	22.251	46,000
2022-05-18	27.750	28.150	27.300	27.400	22.333	74,000
2022-05-17	27.400	27.750	27.400	27.500	22.414	74,000

← NewerPage 18 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.