Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	16.450	16.650	16.300	16.450	16.450	151,000
2024-05-10	16.450	16.550	16.200	16.400	16.400	356,000
2024-05-09	16.300	17.100	16.000	16.450	16.450	2,054,000
2024-05-08	15.400	15.550	15.400	15.550	15.550	33,000
2024-05-07	15.450	15.500	15.400	15.500	15.500	13,000
2024-05-06	15.400	15.550	15.250	15.500	15.500	99,000
2024-05-03	15.600	15.650	15.350	15.450	15.450	69,000
2024-05-02	15.700	15.700	15.450	15.500	15.500	34,000
2024-04-30	15.550	15.800	15.350	15.500	15.500	72,000
2024-04-29	15.300	15.500	15.300	15.450	15.450	53,000
2024-04-26	15.300	15.300	15.250	15.300	15.300	25,000
2024-04-25	15.300	15.300	15.150	15.300	15.300	30,000
2024-04-24	15.200	15.350	15.100	15.350	15.350	68,000
2024-04-23	15.100	15.200	15.050	15.200	15.200	45,000
2024-04-22	15.300	15.300	15.050	15.100	15.100	106,000
2024-04-19	15.300	15.350	15.150	15.350	15.350	98,000
2024-04-18	15.550	15.600	15.300	15.450	15.450	101,000
2024-04-17	15.500	15.600	15.450	15.550	15.550	38,000
2024-04-16	15.550	15.550	15.450	15.550	15.550	76,000
2024-04-15	15.800	15.850	15.550	15.700	15.700	67,000
2024-04-12	15.650	15.800	15.600	15.800	15.800	42,000
2024-04-11	15.800	15.850	15.500	15.700	15.700	61,000
2024-04-10	15.800	15.950	15.700	15.750	15.750	118,000
2024-04-09	15.800	15.850	15.750	15.800	15.800	34,000
2024-04-08	15.850	15.950	15.750	15.750	15.750	82,000
2024-04-03	15.850	15.950	15.800	15.850	15.850	59,000
2024-04-02	15.800	15.850	15.750	15.850	15.850	56,000
2024-04-01	15.850	15.950	15.700	15.900	15.900	77,000
2024-03-29	15.850	15.850	15.600	15.750	15.750	89,000
2024-03-28	15.850	15.900	15.600	15.850	15.850	212,000
2024-03-27	15.950	16.050	15.800	15.950	15.950	67,000
2024-03-26	16.000	16.000	15.800	15.950	15.950	35,000
2024-03-25	15.950	16.100	15.950	16.100	16.100	22,000
2024-03-22	15.950	16.000	15.800	15.950	15.950	150,000
2024-03-21	15.950	16.100	15.950	16.100	16.100	37,000
2024-03-20	16.050	16.050	16.050	16.050	16.050	57,383
2024-03-19	16.150	16.200	16.050	16.050	16.050	46,000
2024-03-18	16.100	16.100	16.100	16.100	16.100	44,033
2024-03-15	16.200	16.200	15.900	16.100	16.100	41,000
2024-03-14	16.250	16.300	16.050	16.200	16.200	110,000
2024-03-13	16.550	16.750	16.200	16.300	16.300	103,000
2024-03-12	16.550	17.100	16.400	16.500	16.500	620,000
2024-03-11	16.500	16.500	16.250	16.350	16.350	208,000
2024-03-08	16.300	16.300	15.850	15.900	15.900	105,000
2024-03-07	16.150	16.200	16.100	16.200	16.200	33,000
2024-03-06	16.200	16.300	16.150	16.250	16.250	29,000
2024-03-05	16.250	16.350	16.100	16.250	16.250	101,000
2024-03-04	16.300	16.300	16.200	16.250	16.250	61,000
2024-03-01	16.300	16.300	16.200	16.300	16.300	54,000
2024-02-29	16.450	16.450	16.250	16.300	16.300	94,000
2024-02-27	16.650	16.750	16.350	16.350	16.350	283,000
2024-02-26	16.650	16.650	16.400	16.400	16.400	74,000
2024-02-23	16.300	16.400	16.300	16.400	16.400	95,000
2024-02-22	16.250	16.300	16.150	16.250	16.250	30,000
2024-02-21	16.350	16.450	16.150	16.200	16.200	125,000
2024-02-20	16.200	16.400	16.150	16.150	16.150	111,000
2024-02-19	16.200	16.250	16.050	16.250	16.250	151,000
2024-02-16	16.050	16.250	16.000	16.000	16.000	132,000
2024-02-15	16.100	16.150	16.000	16.100	16.100	76,000
2024-02-05	16.200	16.250	16.000	16.100	16.100	37,000

← NewerPage 11 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.