Tait Marketing & Distribution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	27.100	28.150	27.100	27.200	22.170	54,000
2022-05-13	26.600	27.200	26.600	27.000	22.007	92,000
2022-05-12	27.800	28.200	26.500	26.550	21.640	220,000
2022-05-11	29.400	29.400	27.900	27.900	22.740	199,000
2022-05-10	28.400	29.900	28.400	29.050	23.678	239,000
2022-05-09	29.200	29.200	28.650	28.650	23.351	91,000
2022-05-06	28.450	28.700	28.050	28.650	23.351	153,000
2022-05-05	27.750	29.300	27.650	28.700	23.392	360,000
2022-05-04	27.100	27.150	27.100	27.150	22.129	16,000
2022-05-03	27.000	27.100	26.900	27.100	22.088	36,000
2022-04-29	27.150	27.150	26.900	27.000	22.007	47,000
2022-04-28	26.850	27.400	26.850	27.150	22.129	20,000
2022-04-27	27.000	27.450	27.000	27.100	22.088	105,000
2022-04-26	27.200	27.550	27.000	27.100	22.088	61,000
2022-04-25	26.750	27.850	26.750	27.100	22.088	131,000
2022-04-22	27.500	27.550	27.150	27.550	22.455	40,000
2022-04-21	27.700	27.700	27.500	27.500	22.414	66,000
2022-04-20	27.700	27.700	27.100	27.700	22.577	113,000
2022-04-19	27.450	27.750	27.100	27.300	22.251	65,000
2022-04-18	27.000	27.800	26.550	27.450	22.373	264,000
2022-04-15	26.000	26.950	25.900	26.650	21.721	61,000
2022-04-14	26.600	26.900	26.350	26.350	21.477	78,000
2022-04-13	26.150	26.900	26.150	26.850	21.884	212,000
2022-04-12	26.200	26.300	26.000	26.050	21.232	38,000
2022-04-11	26.300	26.450	25.800	26.200	21.355	166,000
2022-04-08	25.950	25.950	25.250	25.500	20.784	34,000
2022-04-07	25.650	25.650	25.450	25.500	20.784	53,000
2022-04-06	25.600	25.800	25.400	25.550	20.825	166,000
2022-04-01	25.850	26.000	25.750	25.850	21.069	41,000
2022-03-31	25.800	26.000	25.800	26.000	21.192	11,000
2022-03-30	25.950	25.950	25.800	25.800	21.029	44,000
2022-03-29	26.150	26.150	25.900	25.900	21.110	54,000
2022-03-28	26.000	26.050	25.800	26.050	21.232	59,000
2022-03-25	25.800	26.200	25.800	26.100	21.273	71,000
2022-03-24	25.800	26.250	25.600	26.000	21.192	118,000
2022-03-23	25.750	26.100	25.750	25.950	21.151	38,000
2022-03-22	25.950	25.950	25.800	25.950	21.151	39,000
2022-03-21	25.650	25.850	25.600	25.850	21.069	45,000
2022-03-18	26.000	26.000	25.500	25.800	21.029	36,000
2022-03-17	25.400	25.800	25.400	25.600	20.866	40,000
2022-03-16	25.250	25.500	25.050	25.400	20.703	37,000
2022-03-15	25.800	25.800	25.000	25.250	20.580	56,000
2022-03-14	26.200	26.200	25.500	25.800	21.029	14,000
2022-03-11	26.000	26.000	25.500	25.700	20.947	41,000
2022-03-10	25.250	25.800	25.200	25.650	20.906	78,000
2022-03-09	25.400	25.450	25.100	25.200	20.540	59,000
2022-03-08	25.550	25.600	24.700	24.900	20.295	124,000
2022-03-07	26.450	26.450	25.400	25.650	20.906	125,000
2022-03-04	27.000	27.000	26.400	26.500	21.599	165,000
2022-03-03	25.800	27.000	25.800	27.000	22.007	405,000
2022-03-02	25.600	25.600	25.200	25.500	20.784	32,000
2022-03-01	25.850	25.850	25.450	25.600	20.866	98,000
2022-02-25	25.100	25.600	24.900	25.450	20.743	167,000
2022-02-24	24.550	24.600	23.800	24.450	19.928	55,000
2022-02-23	24.650	24.650	24.300	24.550	20.010	33,000
2022-02-22	24.600	24.600	24.150	24.500	19.969	27,000
2022-02-21	24.800	24.800	24.150	24.700	20.132	32,000
2022-02-18	24.550	24.850	24.550	24.800	20.214	22,000
2022-02-17	24.650	24.650	24.400	24.600	20.051	16,000
2022-02-16	24.800	24.950	24.450	24.650	20.091	52,000

← NewerPage 19 of 21 · 1,221 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.