Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	16.200	16.250	16.000	16.100	16.100	37,000
2024-02-02	16.300	16.500	16.250	16.350	16.350	44,000
2024-02-01	16.300	16.350	16.100	16.300	16.300	58,000
2024-01-31	16.250	16.250	16.100	16.200	16.200	32,000
2024-01-30	16.300	16.300	16.150	16.250	16.250	34,000
2024-01-29	16.650	16.900	16.150	16.300	16.300	195,000
2024-01-26	16.150	16.700	16.150	16.550	16.550	133,000
2024-01-25	16.050	16.050	16.000	16.050	16.050	18,000
2024-01-24	16.250	16.250	16.100	16.200	16.200	17,000
2024-01-23	16.150	16.250	16.050	16.250	16.250	26,000
2024-01-22	16.050	16.300	16.000	16.300	16.300	80,000
2024-01-19	15.800	16.600	15.800	16.050	16.050	65,000
2024-01-18	15.650	15.750	15.650	15.750	15.750	17,000
2024-01-17	16.000	16.000	15.600	15.650	15.650	183,000
2024-01-16	16.250	16.250	15.950	16.000	16.000	47,000
2024-01-15	16.300	16.300	16.100	16.200	16.200	54,041
2024-01-12	16.400	16.400	16.100	16.200	16.200	51,000
2024-01-11	16.200	16.500	16.200	16.300	16.300	29,000
2024-01-10	16.500	16.500	16.200	16.300	16.300	35,000
2024-01-09	16.650	16.650	16.400	16.500	16.500	20,000
2024-01-08	16.650	16.900	16.500	16.600	16.600	18,000
2024-01-05	16.600	16.600	16.500	16.550	16.550	24,000
2024-01-04	16.700	16.700	16.500	16.650	16.650	51,000
2024-01-03	16.400	16.950	16.350	16.600	16.600	120,000
2024-01-02	16.550	16.550	16.400	16.500	16.500	33,000
2023-12-29	16.600	16.600	16.500	16.500	16.500	19,000
2023-12-28	16.500	16.600	16.500	16.600	16.600	8,000
2023-12-27	16.800	16.800	16.450	16.550	16.550	75,000
2023-12-26	16.500	16.850	16.500	16.650	16.650	76,000
2023-12-25	16.400	16.400	16.300	16.400	16.400	36,000
2023-12-22	16.350	16.500	16.350	16.350	16.350	52,000
2023-12-21	16.550	16.550	16.300	16.400	16.400	56,000
2023-12-20	16.550	16.650	16.550	16.600	16.600	35,000
2023-12-19	16.500	16.650	16.200	16.650	16.650	53,000
2023-12-18	16.950	16.950	16.500	16.500	16.500	164,000
2023-12-15	16.900	17.000	16.700	16.850	16.850	183,000
2023-12-14	16.750	17.150	16.650	16.650	16.650	612,000
2023-12-13	16.150	17.200	16.150	16.400	16.400	426,000
2023-12-12	16.000	16.100	16.000	16.000	16.000	39,000
2023-12-11	16.100	16.100	16.000	16.050	16.050	22,000
2023-12-08	16.250	16.250	16.000	16.100	16.100	111,000
2023-12-07	16.300	16.350	16.200	16.250	16.250	18,000
2023-12-06	16.200	16.250	16.150	16.200	16.200	49,000
2023-12-05	16.300	16.300	16.150	16.250	16.250	45,000
2023-12-04	16.300	16.350	16.150	16.350	16.350	42,000
2023-12-01	16.250	16.500	16.200	16.300	16.300	41,000
2023-11-30	16.250	16.250	16.000	16.150	16.150	60,000
2023-11-29	16.350	16.450	16.200	16.300	16.300	26,000
2023-11-28	16.350	16.350	16.300	16.350	16.350	19,000
2023-11-27	16.350	16.350	16.200	16.350	16.350	14,000
2023-11-24	16.400	16.600	16.350	16.350	16.350	27,000
2023-11-23	16.400	16.450	16.250	16.250	16.250	36,000
2023-11-22	16.250	16.500	16.200	16.300	16.300	44,000
2023-11-21	16.200	16.300	16.200	16.250	16.250	44,000
2023-11-20	16.050	16.350	16.050	16.200	16.200	49,000
2023-11-17	16.100	16.100	16.050	16.050	16.050	61,000
2023-11-16	16.000	16.000	15.900	15.950	15.950	37,000
2023-11-15	15.900	15.950	15.750	15.950	15.950	11,000
2023-11-14	15.900	15.900	15.800	15.900	15.900	8,000
2023-11-13	15.650	15.850	15.650	15.800	15.800	25,000

← NewerPage 12 of 21 · 1,223 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.