Tien Li Offshore Wind Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.950 | 5.360 | 4.950 | 5.250 | 5.250 | 250,076 |
| 2026-01-15 | 5.200 | 5.260 | 5.000 | 5.200 | 5.200 | 92,275 |
| 2026-01-14 | 5.200 | 5.250 | 4.970 | 5.200 | 5.200 | 135,880 |
| 2026-01-13 | 5.450 | 5.500 | 4.970 | 5.220 | 5.220 | 107,991 |
| 2026-01-12 | 5.400 | 5.630 | 5.200 | 5.450 | 5.450 | 239,715 |
| 2026-01-09 | 5.300 | 5.600 | 5.130 | 5.400 | 5.400 | 52,389 |
| 2026-01-08 | 5.550 | 5.580 | 5.090 | 5.300 | 5.300 | 116,426 |
| 2026-01-07 | 5.550 | 5.840 | 5.350 | 5.700 | 5.700 | 125,183 |
| 2026-01-06 | 5.200 | 5.890 | 5.100 | 5.550 | 5.550 | 572,675 |
| 2026-01-05 | 5.350 | 5.350 | 4.990 | 5.200 | 5.200 | 75,307 |
| 2026-01-02 | 5.200 | 5.470 | 5.000 | 5.350 | 5.350 | 87,169 |
| 2025-12-31 | 5.150 | 5.420 | 5.000 | 5.190 | 5.190 | 226,054 |
| 2025-12-30 | 5.160 | 5.220 | 4.920 | 5.150 | 5.150 | 39,077 |
| 2025-12-29 | 5.300 | 5.300 | 4.920 | 5.150 | 5.150 | 155,370 |
| 2025-12-26 | 5.450 | 5.450 | 4.900 | 5.300 | 5.300 | 177,825 |
| 2025-12-24 | 5.100 | 5.780 | 5.100 | 5.450 | 5.450 | 312,437 |
| 2025-12-23 | 5.400 | 5.400 | 5.000 | 5.300 | 5.300 | 93,654 |
| 2025-12-22 | 5.420 | 5.960 | 5.000 | 5.350 | 5.350 | 752,316 |
| 2025-12-19 | 6.220 | 6.910 | 5.420 | 5.690 | 5.690 | 1,157,450 |
| 2025-12-18 | 4.570 | 6.520 | 4.550 | 6.190 | 6.190 | 1,216,632 |
| 2025-12-17 | 4.700 | 4.760 | 4.500 | 4.760 | 4.760 | 126,373 |
| 2025-12-16 | 4.600 | 4.730 | 4.500 | 4.680 | 4.680 | 140,624 |
| 2025-12-15 | 4.600 | 4.600 | 4.400 | 4.600 | 4.600 | 48,024 |
| 2025-12-12 | 4.600 | 4.600 | 4.400 | 4.600 | 4.600 | 44,538 |
| 2025-12-11 | 4.800 | 4.800 | 4.420 | 4.670 | 4.670 | 278,019 |
| 2025-12-10 | 4.800 | 4.810 | 4.240 | 4.800 | 4.800 | 488,420 |
| 2025-12-09 | 4.800 | 4.800 | 4.470 | 4.800 | 4.800 | 253,900 |
| 2025-12-08 | 4.840 | 4.940 | 4.600 | 4.780 | 4.780 | 227,982 |
| 2025-12-05 | 4.710 | 4.900 | 4.500 | 4.840 | 4.840 | 199,225 |
| 2025-12-04 | 4.990 | 5.050 | 4.710 | 4.950 | 4.950 | 111,588 |
| 2025-12-03 | 5.100 | 5.100 | 4.800 | 4.990 | 4.990 | 74,083 |
| 2025-12-02 | 5.100 | 5.100 | 4.910 | 5.100 | 5.100 | 39,775 |
| 2025-12-01 | 5.140 | 5.140 | 4.920 | 5.100 | 5.100 | 25,559 |
| 2025-11-28 | 5.150 | 5.150 | 4.920 | 5.140 | 5.140 | 30,567 |
| 2025-11-27 | 5.380 | 5.380 | 4.920 | 5.150 | 5.150 | 64,580 |
| 2025-11-26 | 4.990 | 5.660 | 4.770 | 5.420 | 5.420 | 261,710 |
| 2025-11-25 | 5.000 | 5.000 | 4.770 | 4.990 | 4.990 | 22,365 |
| 2025-11-24 | 4.940 | 4.940 | 4.720 | 4.940 | 4.940 | 70,039 |
| 2025-11-21 | 4.940 | 4.950 | 4.750 | 4.940 | 4.940 | 38,106 |
| 2025-11-20 | 5.040 | 5.040 | 4.700 | 4.940 | 4.940 | 188,580 |
| 2025-11-19 | 5.040 | 5.040 | 4.800 | 4.810 | 4.810 | 126,610 |
| 2025-11-18 | 5.040 | 5.040 | 4.810 | 5.040 | 5.040 | 47,530 |
| 2025-11-17 | 5.100 | 5.100 | 4.800 | 5.000 | 5.000 | 54,834 |
| 2025-11-14 | 5.050 | 5.100 | 4.850 | 4.900 | 4.900 | 158,560 |
| 2025-11-13 | 5.200 | 5.200 | 4.900 | 5.050 | 5.050 | 188,889 |
| 2025-11-12 | 5.180 | 5.210 | 4.960 | 5.200 | 5.200 | 84,731 |
| 2025-11-11 | 5.070 | 5.310 | 4.950 | 5.180 | 5.180 | 133,278 |
| 2025-11-10 | 5.400 | 5.400 | 5.070 | 5.310 | 5.310 | 55,351 |
| 2025-11-07 | 5.350 | 5.450 | 5.050 | 5.400 | 5.400 | 90,974 |
| 2025-11-06 | 5.390 | 5.420 | 4.940 | 5.350 | 5.350 | 147,529 |
| 2025-11-05 | 5.250 | 5.400 | 5.160 | 5.390 | 5.390 | 108,433 |
| 2025-11-04 | 5.100 | 5.350 | 5.050 | 5.250 | 5.250 | 92,137 |
| 2025-11-03 | 5.350 | 5.400 | 5.100 | 5.340 | 5.340 | 63,936 |
| 2025-10-31 | 5.550 | 5.550 | 5.140 | 5.350 | 5.350 | 85,971 |
| 2025-10-30 | 5.500 | 5.700 | 5.200 | 5.550 | 5.550 | 104,244 |
| 2025-10-29 | 5.400 | 5.550 | 5.280 | 5.500 | 5.500 | 55,630 |
| 2025-10-28 | 5.300 | 5.530 | 5.150 | 5.400 | 5.400 | 167,238 |
| 2025-10-27 | 5.400 | 5.630 | 5.280 | 5.530 | 5.530 | 60,781 |
| 2025-10-23 | 5.680 | 5.680 | 5.360 | 5.630 | 5.630 | 58,878 |
| 2025-10-22 | 5.630 | 5.680 | 5.410 | 5.680 | 5.680 | 170,253 |
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.