Tien Li Offshore Wind Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.560 | 5.770 | 5.300 | 5.700 | 5.700 | 300,164 |
| 2025-10-20 | 5.880 | 5.880 | 5.560 | 5.830 | 5.830 | 61,299 |
| 2025-10-17 | 5.830 | 5.850 | 5.600 | 5.850 | 5.850 | 29,457 |
| 2025-10-16 | 5.850 | 5.860 | 5.570 | 5.850 | 5.850 | 66,571 |
| 2025-10-15 | 5.950 | 6.000 | 5.570 | 5.850 | 5.850 | 142,682 |
| 2025-10-14 | 6.000 | 6.000 | 5.700 | 6.000 | 6.000 | 72,555 |
| 2025-10-13 | 6.300 | 6.300 | 5.800 | 6.000 | 6.000 | 97,764 |
| 2025-10-09 | 5.940 | 6.310 | 5.930 | 6.300 | 6.300 | 115,718 |
| 2025-10-08 | 6.050 | 6.050 | 5.610 | 5.940 | 5.940 | 167,863 |
| 2025-10-07 | 6.190 | 6.190 | 5.750 | 6.090 | 6.090 | 256,739 |
| 2025-10-03 | 6.200 | 6.200 | 5.950 | 6.190 | 6.190 | 116,118 |
| 2025-10-02 | 6.050 | 6.440 | 5.900 | 6.200 | 6.200 | 306,618 |
| 2025-10-01 | 6.150 | 6.150 | 5.700 | 5.990 | 5.990 | 159,804 |
| 2025-09-30 | 6.150 | 6.210 | 5.900 | 6.150 | 6.150 | 153,890 |
| 2025-09-26 | 6.260 | 6.260 | 5.750 | 6.150 | 6.150 | 206,787 |
| 2025-09-25 | 6.200 | 6.640 | 5.890 | 6.350 | 6.350 | 396,730 |
| 2025-09-24 | 6.550 | 6.550 | 6.150 | 6.450 | 6.450 | 111,740 |
| 2025-09-23 | 6.650 | 6.730 | 6.350 | 6.550 | 6.550 | 185,209 |
| 2025-09-22 | 6.600 | 6.730 | 6.300 | 6.650 | 6.650 | 103,065 |
| 2025-09-19 | 6.500 | 6.940 | 6.300 | 6.600 | 6.600 | 163,126 |
| 2025-09-18 | 6.700 | 6.840 | 6.410 | 6.700 | 6.700 | 238,166 |
| 2025-09-17 | 6.730 | 6.950 | 6.610 | 6.700 | 6.700 | 129,522 |
| 2025-09-16 | 6.750 | 7.050 | 6.430 | 6.730 | 6.730 | 149,995 |
| 2025-09-15 | 7.000 | 7.000 | 6.230 | 6.750 | 6.750 | 311,325 |
| 2025-09-12 | 6.540 | 7.070 | 6.220 | 7.000 | 7.000 | 165,969 |
| 2025-09-11 | 7.100 | 7.440 | 6.460 | 6.600 | 6.600 | 350,073 |
| 2025-09-10 | 6.850 | 7.680 | 6.850 | 7.150 | 7.150 | 509,471 |
| 2025-09-09 | 7.200 | 7.200 | 6.800 | 7.050 | 7.050 | 98,564 |
| 2025-09-08 | 7.750 | 7.750 | 6.880 | 7.200 | 7.200 | 88,349 |
| 2025-09-05 | 7.700 | 7.840 | 7.220 | 7.450 | 7.450 | 131,537 |
| 2025-09-04 | 8.040 | 8.100 | 7.000 | 7.700 | 7.700 | 272,649 |
| 2025-09-03 | 7.130 | 8.290 | 6.620 | 8.050 | 8.050 | 682,261 |
| 2025-09-02 | 7.100 | 7.130 | 6.800 | 7.130 | 7.130 | 17,067 |
| 2025-09-01 | 6.830 | 7.360 | 6.600 | 7.130 | 7.130 | 207,639 |
| 2025-08-29 | 6.880 | 6.950 | 6.500 | 6.840 | 6.840 | 79,893 |
| 2025-08-28 | 6.920 | 6.920 | 6.550 | 6.880 | 6.880 | 24,778 |
| 2025-08-27 | 6.620 | 6.950 | 6.560 | 6.560 | 6.560 | 140,951 |
| 2025-08-26 | 7.250 | 7.280 | 6.620 | 6.940 | 6.940 | 114,335 |
| 2025-08-25 | 7.400 | 7.400 | 6.780 | 7.250 | 7.250 | 20,525 |
| 2025-08-22 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2025-08-21 | 7.300 | 7.310 | 6.760 | 7.090 | 7.090 | 117,049 |
| 2025-08-20 | 7.170 | 7.410 | 6.960 | 7.300 | 7.300 | 124,530 |
| 2025-08-19 | 7.170 | 7.170 | 6.840 | 7.170 | 7.170 | 42,183 |
| 2025-08-18 | 7.200 | 7.400 | 6.690 | 7.390 | 7.390 | 221,784 |
| 2025-08-15 | 7.300 | 7.320 | 6.860 | 7.000 | 7.000 | 140,985 |
| 2025-08-14 | 7.450 | 7.450 | 6.990 | 7.300 | 7.300 | 52,377 |
| 2025-08-13 | 7.690 | 7.700 | 7.060 | 7.420 | 7.420 | 180,734 |
| 2025-08-12 | 7.480 | 7.880 | 7.200 | 7.690 | 7.690 | 312,319 |
| 2025-08-11 | 7.200 | 7.500 | 6.750 | 7.480 | 7.480 | 330,514 |
| 2025-08-08 | 7.350 | 7.350 | 6.860 | 7.200 | 7.200 | 99,682 |
| 2025-08-07 | 7.200 | 7.520 | 7.010 | 7.350 | 7.350 | 119,586 |
| 2025-08-06 | 7.090 | 7.350 | 6.960 | 7.150 | 7.150 | 57,491 |
| 2025-08-05 | 6.760 | 7.290 | 6.760 | 7.090 | 7.090 | 87,549 |
| 2025-08-04 | 7.390 | 7.390 | 6.650 | 7.090 | 7.090 | 118,825 |
| 2025-08-01 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 0 |
| 2025-07-31 | 7.420 | 7.420 | 7.050 | 7.410 | 7.410 | 96,039 |
| 2025-07-30 | 7.380 | 7.740 | 7.060 | 7.130 | 7.130 | 189,351 |
| 2025-07-29 | 7.810 | 8.030 | 7.380 | 7.650 | 7.650 | 28,548 |
| 2025-07-28 | 7.750 | 7.810 | 7.430 | 7.810 | 7.810 | 111,349 |
| 2025-07-25 | 7.720 | 7.930 | 7.620 | 7.880 | 7.880 | 85,260 |
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.