Tien Li Offshore Wind Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 42.250 | 42.450 | 40.250 | 40.650 | 37.423 | 1,405,299 |
| 2024-04-30 | 42.100 | 43.850 | 41.900 | 42.200 | 38.850 | 394,374 |
| 2024-04-29 | 43.700 | 44.000 | 41.350 | 42.250 | 38.896 | 1,218,481 |
| 2024-04-26 | 45.950 | 45.950 | 42.800 | 43.850 | 40.369 | 1,205,944 |
| 2024-04-25 | 45.950 | 46.650 | 45.350 | 45.650 | 42.026 | 144,263 |
| 2024-04-24 | 45.800 | 46.800 | 45.150 | 45.650 | 42.026 | 208,234 |
| 2024-04-23 | 46.800 | 47.500 | 45.100 | 45.800 | 42.164 | 237,396 |
| 2024-04-22 | 48.000 | 48.850 | 46.350 | 46.600 | 42.901 | 190,343 |
| 2024-04-19 | 48.300 | 49.250 | 46.400 | 48.100 | 44.282 | 562,109 |
| 2024-04-18 | 44.500 | 48.650 | 43.900 | 48.150 | 44.328 | 611,864 |
| 2024-04-17 | 43.200 | 44.500 | 42.850 | 44.500 | 40.967 | 374,655 |
| 2024-04-16 | 44.850 | 45.200 | 42.850 | 43.100 | 39.678 | 816,888 |
| 2024-04-15 | 46.350 | 46.950 | 44.750 | 45.000 | 41.428 | 722,757 |
| 2024-04-12 | 47.450 | 47.850 | 46.350 | 46.550 | 42.855 | 547,158 |
| 2024-04-11 | 48.600 | 48.650 | 47.450 | 47.850 | 44.051 | 325,558 |
| 2024-04-10 | 48.900 | 49.550 | 47.900 | 48.300 | 44.466 | 305,219 |
| 2024-04-09 | 49.050 | 49.200 | 48.300 | 48.750 | 44.880 | 270,731 |
| 2024-04-08 | 49.900 | 50.000 | 48.350 | 49.000 | 45.110 | 253,980 |
| 2024-04-03 | 50.200 | 50.200 | 49.350 | 49.700 | 45.755 | 157,196 |
| 2024-04-02 | 50.200 | 50.400 | 49.500 | 49.700 | 45.755 | 215,331 |
| 2024-04-01 | 49.400 | 50.800 | 49.000 | 50.200 | 46.215 | 290,049 |
| 2024-03-29 | 50.500 | 50.600 | 49.050 | 49.300 | 45.386 | 370,954 |
| 2024-03-28 | 49.900 | 52.000 | 49.300 | 50.600 | 46.583 | 676,186 |
| 2024-03-27 | 47.100 | 50.300 | 47.000 | 49.300 | 45.386 | 1,061,736 |
| 2024-03-26 | 48.000 | 48.000 | 48.000 | 48.000 | 44.189 | 0 |
| 2024-03-25 | 48.000 | 48.000 | 48.000 | 48.000 | 44.189 | 0 |
| 2024-03-22 | 49.400 | 49.500 | 47.150 | 48.000 | 44.189 | 497,799 |
| 2024-03-21 | 47.050 | 50.200 | 44.700 | 48.700 | 44.834 | 1,393,200 |
| 2024-03-20 | 49.650 | 49.700 | 47.200 | 47.200 | 43.453 | 1,253,432 |
| 2024-03-19 | 50.000 | 50.200 | 49.000 | 49.600 | 45.662 | 491,714 |
| 2024-03-18 | 50.400 | 51.000 | 49.750 | 50.000 | 46.031 | 271,373 |
| 2024-03-15 | 50.700 | 51.400 | 49.650 | 50.000 | 46.031 | 245,995 |
| 2024-03-14 | 50.800 | 51.800 | 49.800 | 50.500 | 46.491 | 577,216 |
| 2024-03-13 | 51.500 | 52.000 | 50.200 | 50.800 | 46.767 | 351,557 |
| 2024-03-12 | 51.700 | 52.500 | 50.800 | 51.400 | 47.320 | 414,537 |
| 2024-03-11 | 50.500 | 51.400 | 50.000 | 51.200 | 47.135 | 277,921 |
| 2024-03-08 | 51.000 | 51.100 | 49.900 | 50.400 | 46.399 | 496,972 |
| 2024-03-07 | 51.200 | 51.900 | 50.500 | 50.500 | 46.491 | 360,130 |
| 2024-03-06 | 51.800 | 52.700 | 50.600 | 50.900 | 46.859 | 667,401 |
| 2024-03-05 | 52.100 | 52.500 | 51.300 | 51.800 | 47.688 | 459,471 |
| 2024-03-04 | 51.300 | 52.700 | 50.600 | 51.700 | 47.596 | 891,422 |
| 2024-03-01 | 52.400 | 52.500 | 51.100 | 51.800 | 47.688 | 455,823 |
| 2024-02-29 | 51.900 | 52.800 | 51.300 | 52.300 | 48.148 | 583,919 |
| 2024-02-27 | 52.200 | 52.400 | 51.200 | 51.700 | 47.596 | 407,862 |
| 2024-02-26 | 52.600 | 53.600 | 52.000 | 52.200 | 48.056 | 546,132 |
| 2024-02-23 | 53.300 | 53.300 | 52.100 | 52.300 | 48.148 | 419,864 |
| 2024-02-22 | 54.000 | 54.400 | 52.500 | 52.700 | 48.516 | 281,107 |
| 2024-02-21 | 54.300 | 54.400 | 52.900 | 53.400 | 49.161 | 279,543 |
| 2024-02-20 | 54.600 | 55.400 | 53.600 | 54.300 | 49.989 | 455,400 |
| 2024-02-19 | 52.500 | 55.400 | 52.200 | 54.000 | 49.713 | 1,040,329 |
| 2024-02-16 | 50.600 | 52.800 | 50.200 | 52.200 | 48.056 | 464,562 |
| 2024-02-15 | 50.300 | 51.900 | 50.000 | 50.700 | 46.675 | 424,838 |
| 2024-02-05 | 51.000 | 51.200 | 50.300 | 50.900 | 46.859 | 215,312 |
| 2024-02-02 | 50.800 | 52.000 | 50.600 | 51.100 | 47.043 | 205,843 |
| 2024-02-01 | 50.900 | 51.300 | 50.600 | 50.600 | 46.583 | 175,068 |
| 2024-01-31 | 51.500 | 52.200 | 50.900 | 51.000 | 46.951 | 127,327 |
| 2024-01-30 | 51.400 | 51.900 | 50.900 | 51.100 | 47.043 | 294,131 |
| 2024-01-29 | 52.200 | 52.200 | 51.500 | 51.600 | 47.504 | 128,350 |
| 2024-01-26 | 52.100 | 53.000 | 51.500 | 52.000 | 47.872 | 277,448 |
| 2024-01-25 | 52.000 | 52.800 | 51.600 | 51.600 | 47.504 | 223,059 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-18 | 0.2160 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.