Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	19.300	20.000	18.150	19.500	19.500	674,000
2024-08-05	20.500	20.700	19.150	19.150	19.150	634,000
2024-08-02	21.500	22.050	21.200	21.250	21.250	305,000
2024-08-01	21.450	22.950	21.450	22.100	22.100	358,000
2024-07-31	21.500	21.750	21.300	21.400	21.400	187,000
2024-07-30	21.450	22.000	21.200	21.800	21.800	302,000
2024-07-29	21.500	22.100	21.400	21.500	21.500	260,000
2024-07-26	21.750	21.850	20.950	21.500	21.500	337,000
2024-07-25	22.050	22.050	22.050	22.050	22.050	0
2024-07-24	22.050	22.050	22.050	22.050	22.050	0
2024-07-23	22.650	22.900	22.000	22.050	22.050	347,000
2024-07-22	22.900	23.450	22.050	22.150	22.150	557,000
2024-07-19	23.700	23.750	22.600	23.050	23.050	959,000
2024-07-18	24.350	24.400	23.750	23.750	23.750	497,000
2024-07-17	24.350	24.750	24.100	24.550	24.550	712,000
2024-07-16	23.950	24.250	23.500	24.000	24.000	507,000
2024-07-15	25.250	26.400	23.900	23.950	23.950	1,549,000
2024-07-12	23.900	25.350	23.650	25.150	25.150	1,247,000
2024-07-11	23.650	24.500	23.050	23.800	23.800	2,437,000
2024-07-10	23.300	25.600	23.300	25.600	25.600	2,194,000
2024-07-09	23.350	23.450	22.000	23.300	23.300	670,000
2024-07-08	23.750	24.500	23.050	23.400	23.400	968,000
2024-07-05	23.950	24.450	23.350	23.500	23.500	1,251,000
2024-07-04	22.550	23.500	22.500	23.450	23.450	1,150,000
2024-07-03	23.100	23.150	22.200	22.350	22.350	757,000
2024-07-02	21.700	23.000	21.600	22.600	22.600	890,000
2024-07-01	21.050	21.850	21.050	21.650	21.650	478,000
2024-06-28	21.250	21.750	21.100	21.150	21.150	234,000
2024-06-27	21.500	21.550	21.000	21.250	21.250	243,000
2024-06-26	21.550	21.800	21.250	21.250	21.250	435,000
2024-06-25	21.800	22.150	21.350	21.500	21.500	407,000
2024-06-24	21.200	22.000	21.000	21.800	21.800	531,000
2024-06-21	21.800	22.250	21.050	21.450	21.450	911,000
2024-06-20	21.750	23.500	21.700	21.800	21.800	2,308,000
2024-06-19	21.100	21.600	20.750	21.500	21.500	558,000
2024-06-18	21.900	22.250	20.700	20.950	20.950	1,154,000
2024-06-17	20.650	21.850	20.250	21.500	21.500	1,801,000
2024-06-14	19.900	20.100	19.450	20.100	20.100	706,000
2024-06-13	19.800	20.050	19.200	19.600	19.600	766,000
2024-06-12	19.450	20.500	19.450	19.800	19.800	1,407,000
2024-06-11	18.250	19.200	18.250	19.150	19.150	695,000
2024-06-07	17.950	18.700	17.950	18.250	18.250	430,000
2024-06-06	18.300	18.750	17.950	17.950	17.950	581,000
2024-06-05	18.650	18.900	18.200	18.450	18.450	509,000
2024-06-04	19.650	19.650	18.700	18.700	18.700	922,000
2024-06-03	20.500	20.750	19.500	19.600	19.600	1,877,000
2024-05-31	19.900	21.250	19.600	19.900	19.900	7,678,000
2024-05-30	17.650	19.350	17.650	19.350	19.350	2,991,000
2024-05-29	17.550	17.600	17.300	17.600	17.600	284,000
2024-05-28	17.400	17.500	17.200	17.300	17.300	237,000
2024-05-27	17.200	17.200	17.050	17.150	17.150	162,000
2024-05-24	17.150	17.200	17.050	17.150	17.150	123,000
2024-05-23	17.300	17.350	17.100	17.150	17.150	156,000
2024-05-22	17.700	17.750	17.300	17.300	17.300	352,000
2024-05-21	17.100	17.550	16.950	17.200	17.200	370,000
2024-05-20	17.250	17.250	17.050	17.050	17.050	214,000
2024-05-17	17.300	17.400	17.050	17.150	17.150	309,000
2024-05-16	17.300	17.600	17.150	17.150	17.150	591,000
2024-05-15	17.200	17.250	17.050	17.200	17.200	719,000
2024-05-14	16.800	17.400	16.650	17.000	17.000	1,192,000

← NewerPage 10 of 21 · 1,222 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.