Tien Li Offshore Wind Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.810 | 7.830 | 7.560 | 7.600 | 7.600 | 132,881 |
| 2025-07-23 | 7.980 | 7.980 | 7.690 | 7.930 | 7.930 | 211,509 |
| 2025-07-22 | 8.120 | 8.120 | 7.870 | 7.980 | 7.980 | 184,403 |
| 2025-07-21 | 8.260 | 8.550 | 7.970 | 8.130 | 8.130 | 286,654 |
| 2025-07-18 | 7.840 | 8.240 | 7.840 | 8.220 | 8.220 | 144,156 |
| 2025-07-17 | 7.970 | 8.210 | 7.840 | 7.930 | 7.930 | 132,347 |
| 2025-07-16 | 8.200 | 8.400 | 7.880 | 8.020 | 8.020 | 358,352 |
| 2025-07-15 | 7.850 | 8.430 | 7.850 | 8.180 | 8.180 | 420,093 |
| 2025-07-14 | 7.980 | 8.120 | 7.760 | 7.820 | 7.820 | 545,036 |
| 2025-07-11 | 7.240 | 8.100 | 7.240 | 7.910 | 7.910 | 562,535 |
| 2025-07-10 | 7.570 | 7.750 | 6.880 | 7.320 | 7.320 | 409,489 |
| 2025-07-09 | 7.470 | 8.150 | 7.130 | 7.700 | 7.700 | 499,284 |
| 2025-07-08 | 7.140 | 8.000 | 6.980 | 7.570 | 7.570 | 593,729 |
| 2025-07-07 | 7.810 | 7.810 | 6.970 | 7.260 | 7.260 | 706,306 |
| 2025-07-04 | 8.680 | 8.680 | 7.670 | 7.810 | 7.810 | 750,793 |
| 2025-07-03 | 9.480 | 9.630 | 7.900 | 8.770 | 8.770 | 1,319,445 |
| 2025-07-02 | 9.070 | 10.350 | 8.570 | 9.630 | 9.630 | 1,892,264 |
| 2025-07-01 | 7.250 | 9.510 | 6.960 | 9.200 | 9.200 | 2,058,316 |
| 2025-06-30 | 5.890 | 7.670 | 5.890 | 7.260 | 7.260 | 1,209,684 |
| 2025-06-27 | 5.960 | 6.120 | 5.880 | 6.110 | 6.110 | 244,031 |
| 2025-06-26 | 6.220 | 6.240 | 5.910 | 6.110 | 6.110 | 343,987 |
| 2025-06-25 | 6.090 | 6.350 | 5.900 | 6.220 | 6.220 | 429,876 |
| 2025-06-24 | 5.730 | 6.090 | 5.730 | 5.850 | 5.850 | 240,058 |
| 2025-06-23 | 5.880 | 5.880 | 5.590 | 5.850 | 5.850 | 165,933 |
| 2025-06-20 | 6.110 | 6.110 | 5.470 | 5.650 | 5.650 | 619,151 |
| 2025-06-19 | 5.990 | 6.200 | 5.890 | 6.020 | 6.020 | 666,406 |
| 2025-06-18 | 5.620 | 6.120 | 5.480 | 5.950 | 5.950 | 698,880 |
| 2025-06-17 | 5.150 | 5.690 | 5.120 | 5.620 | 5.620 | 638,909 |
| 2025-06-16 | 5.050 | 5.250 | 5.010 | 5.100 | 5.100 | 127,837 |
| 2025-06-13 | 5.200 | 5.200 | 4.930 | 5.110 | 5.110 | 584,966 |
| 2025-06-12 | 5.310 | 5.320 | 5.000 | 5.080 | 5.080 | 416,956 |
| 2025-06-11 | 5.460 | 5.550 | 5.160 | 5.210 | 5.210 | 587,815 |
| 2025-06-10 | 5.770 | 5.820 | 5.370 | 5.430 | 5.430 | 856,845 |
| 2025-06-09 | 5.600 | 5.920 | 5.590 | 5.720 | 5.720 | 765,310 |
| 2025-06-06 | 5.570 | 5.720 | 5.480 | 5.550 | 5.550 | 526,458 |
| 2025-06-05 | 5.580 | 6.000 | 5.520 | 5.710 | 5.710 | 371,208 |
| 2025-06-04 | 5.610 | 5.850 | 5.570 | 5.690 | 5.690 | 322,438 |
| 2025-06-03 | 5.780 | 5.820 | 5.370 | 5.610 | 5.610 | 361,039 |
| 2025-06-02 | 5.920 | 5.920 | 5.540 | 5.780 | 5.780 | 349,687 |
| 2025-05-29 | 6.070 | 6.260 | 5.400 | 5.910 | 5.910 | 784,253 |
| 2025-05-28 | 5.760 | 6.290 | 5.760 | 6.010 | 6.010 | 693,864 |
| 2025-05-27 | 5.050 | 5.820 | 5.000 | 5.760 | 5.760 | 1,991,744 |
| 2025-05-26 | 5.980 | 6.030 | 4.850 | 5.050 | 5.050 | 3,292,869 |
| 2025-05-23 | 6.040 | 9.510 | 4.960 | 5.980 | 5.980 | 4,885,438 |
| 2025-05-22 | 9.890 | 9.890 | 9.470 | 9.600 | 9.600 | 103,055 |
| 2025-05-21 | 9.900 | 9.900 | 9.500 | 9.890 | 9.890 | 61,587 |
| 2025-05-20 | 9.550 | 10.000 | 9.510 | 9.560 | 9.560 | 89,520 |
| 2025-05-19 | 9.980 | 10.000 | 9.560 | 9.990 | 9.990 | 61,707 |
| 2025-05-16 | 9.980 | 10.000 | 9.560 | 9.980 | 9.980 | 41,242 |
| 2025-05-15 | 9.850 | 9.920 | 9.500 | 9.900 | 9.900 | 183,220 |
| 2025-05-14 | 9.970 | 9.970 | 9.500 | 9.920 | 9.920 | 128,391 |
| 2025-05-13 | 10.200 | 10.200 | 9.700 | 9.970 | 9.970 | 152,620 |
| 2025-05-12 | 10.550 | 10.550 | 9.870 | 9.970 | 9.970 | 148,986 |
| 2025-05-09 | 10.350 | 10.550 | 10.050 | 10.550 | 10.550 | 70,485 |
| 2025-05-08 | 10.550 | 10.650 | 10.100 | 10.550 | 10.550 | 79,201 |
| 2025-05-07 | 10.500 | 10.550 | 10.050 | 10.200 | 10.200 | 92,935 |
| 2025-05-06 | 11.200 | 11.200 | 10.150 | 10.200 | 10.200 | 279,110 |
| 2025-05-05 | 10.250 | 11.350 | 10.200 | 10.950 | 10.950 | 445,865 |
| 2025-05-02 | 10.000 | 10.550 | 9.950 | 10.400 | 10.400 | 202,659 |
| 2025-04-30 | 10.050 | 10.100 | 9.830 | 9.910 | 9.910 | 154,583 |
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.