Tait Marketing & Distribution Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	25.500	25.500	24.500	24.750	20.173	57,000
2022-02-14	24.300	25.200	24.300	24.950	20.336	136,000
2022-02-11	23.800	23.950	23.800	23.850	19.439	19,000
2022-02-10	24.100	24.250	23.700	23.950	19.521	54,000
2022-02-09	24.550	24.550	23.800	24.150	19.684	31,000
2022-02-08	24.100	24.550	23.850	24.350	19.847	44,000
2022-02-07	24.650	24.650	23.800	24.600	20.051	15,000
2022-01-26	24.100	24.350	23.800	24.150	19.684	49,000
2022-01-25	24.300	24.700	23.800	24.100	19.643	11,000
2022-01-24	24.300	24.300	24.050	24.300	19.806	9,000
2022-01-21	24.100	24.450	24.050	24.450	19.928	13,000
2022-01-20	24.550	24.550	24.500	24.550	20.010	7,000
2022-01-19	24.100	24.350	24.100	24.350	19.847	4,000
2022-01-18	24.150	24.400	24.150	24.400	19.887	15,000
2022-01-17	24.450	24.450	24.300	24.300	19.806	7,000
2022-01-14	24.700	24.700	24.050	24.350	19.847	40,000
2022-01-13	24.200	24.500	24.200	24.400	19.887	9,000
2022-01-12	24.500	24.500	24.500	24.500	19.969	0
2022-01-11	24.250	24.650	24.250	24.500	19.969	11,000
2022-01-10	24.600	24.700	24.200	24.700	20.132	16,000
2022-01-07	24.500	24.600	24.300	24.600	20.051	11,000
2022-01-06	24.300	24.650	24.300	24.650	20.091	14,000
2022-01-05	24.750	24.750	24.600	24.700	20.132	4,000
2022-01-04	24.750	24.800	24.550	24.800	20.214	26,000
2022-01-03	24.850	24.850	24.800	24.800	20.214	7,000
2021-12-30	24.850	25.000	24.800	24.800	20.214	40,000
2021-12-29	24.850	24.900	24.800	24.850	20.254	16,000
2021-12-28	24.750	24.800	24.600	24.750	20.173	13,000
2021-12-27	24.200	24.700	24.200	24.700	20.132	7,000
2021-12-24	24.650	24.750	24.200	24.400	19.887	27,000
2021-12-23	24.800	24.800	24.500	24.650	20.091	10,000
2021-12-22	24.650	24.700	24.650	24.700	20.132	14,000
2021-12-21	24.250	24.700	24.250	24.650	20.091	27,000
2021-12-20	24.100	24.400	24.100	24.400	19.887	19,000
2021-12-17	24.950	24.950	24.200	24.250	19.765	7,000
2021-12-16	25.200	25.200	24.500	24.700	20.132	34,000
2021-12-15	24.500	24.700	24.200	24.700	20.132	8,000
2021-12-14	24.800	24.800	24.250	24.550	20.010	32,000
2021-12-13	23.950	24.800	23.900	24.600	20.051	94,000
2021-12-10	23.900	24.000	23.900	23.900	19.480	7,000
2021-12-09	23.950	23.950	23.600	23.800	19.398	42,000
2021-12-08	23.950	23.950	23.650	23.850	19.439	53,000
2021-12-07	24.050	24.050	23.950	23.950	19.521	87,000
2021-12-06	23.850	24.000	23.550	24.000	19.561	72,000
2021-12-03	24.500	24.500	23.850	24.100	19.643	84,000
2021-12-02	24.050	24.850	23.350	24.100	19.643	73,000
2021-12-01	24.300	24.300	23.950	24.100	19.643	42,000
2021-11-30	24.000	24.450	24.000	24.300	19.806	39,000
2021-11-29	24.100	24.450	24.050	24.350	19.847	72,000
2021-11-26	24.800	24.800	24.500	24.700	20.132	45,000
2021-11-25	24.800	24.800	24.500	24.800	20.214	63,000
2021-11-24	24.500	25.000	24.450	24.550	20.010	21,000
2021-11-23	24.600	24.600	24.450	24.500	19.969	11,000
2021-11-22	24.650	24.700	24.500	24.500	19.969	64,000
2021-11-19	24.700	24.750	24.450	24.600	20.051	45,000
2021-11-18	24.950	24.950	24.500	24.700	20.132	62,000
2021-11-17	24.800	24.800	24.600	24.700	20.132	22,000
2021-11-16	24.950	25.000	24.200	24.550	20.010	200,000
2021-11-15	25.250	25.250	24.950	25.100	20.458	52,000
2021-11-12	25.450	25.450	24.850	25.100	20.458	38,000

← NewerPage 20 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.