Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.800	11.800	11.500	11.600	11.600	84,003
2026-10-19	11.700	11.750	11.600	11.700	11.700	26,614
2026-10-16	11.950	11.950	11.700	11.850	11.850	32,045
2026-10-15	11.750	11.800	11.700	11.700	11.700	31,375
2026-10-14	11.600	11.850	11.600	11.750	11.750	28,000
2026-10-13	12.000	12.000	11.800	11.800	11.800	29,001
2026-10-12	11.850	11.900	11.850	11.850	11.850	19,083
2026-10-08	11.750	11.950	11.750	11.900	11.900	23,755
2026-10-07	12.000	12.050	11.750	11.900	11.900	17,100
2026-10-06	11.700	12.050	11.700	11.800	11.800	47,789
2026-10-05	11.950	11.950	11.750	11.950	11.950	36,000
2026-10-02	11.850	12.000	11.800	11.950	11.950	51,728
2026-10-01	12.100	12.100	11.800	11.800	11.800	56,000
2026-09-30	12.050	12.100	11.700	12.000	12.000	69,195
2026-09-29	12.150	12.150	12.000	12.050	12.050	16,000
2026-09-24	12.150	12.150	12.000	12.150	12.150	38,002
2026-09-23	12.100	12.200	12.000	12.200	12.200	38,054
2026-09-22	12.250	12.300	12.100	12.100	12.100	35,640
2026-09-21	12.100	12.500	12.000	12.200	12.200	73,164
2026-09-18	12.200	12.200	12.000	12.050	12.050	33,000
2026-09-17	12.350	12.350	12.050	12.100	12.100	26,000
2026-09-16	12.200	12.200	12.100	12.200	12.200	29,000
2026-09-15	12.300	12.300	12.300	12.300	12.300	0
2026-09-14	12.350	12.350	12.300	12.300	12.300	15,000
2026-09-11	12.250	12.350	12.200	12.350	12.350	26,001
2026-09-10	12.400	12.650	12.250	12.400	12.400	41,338
2026-09-09	12.300	12.400	12.300	12.300	12.300	9,000
2026-09-08	12.400	12.800	12.300	12.350	12.350	54,398
2026-09-07	12.200	12.350	12.200	12.350	12.350	12,100
2026-09-04	12.350	12.450	12.200	12.400	12.400	47,694
2026-09-03	12.350	12.600	12.300	12.350	12.350	25,000
2026-09-02	12.300	12.500	12.300	12.350	12.350	16,001
2026-09-01	12.550	12.600	12.400	12.500	12.500	39,656
2026-08-31	12.550	12.550	12.400	12.550	12.550	26,000
2026-08-28	12.700	12.750	12.250	12.450	12.450	79,001
2026-08-27	12.600	12.750	12.500	12.600	12.600	25,228
2026-08-26	12.550	12.550	12.450	12.450	12.450	32,234
2026-08-25	12.500	12.500	12.350	12.350	12.350	28,000
2026-08-24	12.350	12.450	12.300	12.400	12.400	37,020
2026-08-21	12.000	12.300	12.000	12.300	12.300	31,001
2026-08-20	12.050	12.100	11.950	12.100	12.100	14,000
2026-08-19	12.050	12.150	11.900	11.900	11.900	26,019
2026-08-18	12.300	12.350	12.100	12.100	12.100	63,000
2026-08-17	12.350	12.550	12.200	12.400	12.400	34,010
2026-08-14	12.300	12.400	12.300	12.350	12.350	43,000
2026-08-13	12.750	12.750	12.350	12.450	12.450	157,025
2026-08-12	12.450	12.600	12.150	12.400	12.400	135,050
2026-08-11	12.000	12.500	11.800	12.100	12.100	189,006
2026-08-10	11.650	11.700	11.550	11.700	11.700	15,439
2026-08-07	11.550	11.850	11.550	11.650	11.650	20,080
2026-08-06	11.400	11.850	11.400	11.550	11.550	34,000
2026-08-05	11.500	11.600	11.300	11.300	11.300	41,151
2026-08-04	11.300	11.500	11.250	11.500	11.500	33,053
2026-08-03	11.250	11.300	11.250	11.300	11.300	17,001
2026-07-31	11.350	11.600	11.300	11.300	11.300	38,000
2026-07-30	11.050	11.250	11.000	11.050	11.050	45,000
2026-07-29	11.350	11.450	11.000	11.050	11.050	149,338
2026-07-28	11.700	11.700	11.350	11.400	11.400	77,000
2026-07-27	11.800	11.900	11.750	11.900	11.900	21,012
2026-07-24	11.900	12.150	11.650	12.150	12.150	30,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-18	1.0000 TWD
2023-09-07	0.2700 TWD
2022-09-07	0.1500 TWD
2021-09-23	0.0674 TWD
2020-08-06	1.0000 TWD
2019-08-01	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.