Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	16.000	16.000	15.700	15.900	15.900	36,000
2023-11-09	16.100	16.100	15.900	16.000	16.000	20,000
2023-11-08	16.250	16.250	15.800	16.100	16.100	36,000
2023-11-07	16.150	16.150	16.000	16.050	16.050	48,000
2023-11-06	16.400	16.600	16.400	16.400	16.400	34,000
2023-11-03	16.300	16.500	16.200	16.400	16.400	106,000
2023-11-02	16.250	16.500	16.150	16.150	16.150	72,000
2023-11-01	16.000	16.200	15.850	16.000	16.000	50,000
2023-10-31	15.550	16.100	15.550	15.850	15.850	83,000
2023-10-30	15.600	15.600	15.500	15.550	15.550	28,000
2023-10-27	15.600	15.650	15.550	15.550	15.550	55,000
2023-10-26	15.600	15.650	15.500	15.600	15.600	58,000
2023-10-25	15.500	15.600	15.500	15.600	15.600	5,000
2023-10-24	15.500	15.600	15.500	15.500	15.500	23,000
2023-10-23	15.650	15.700	15.500	15.500	15.500	58,000
2023-10-20	15.600	15.700	15.550	15.650	15.650	71,000
2023-10-19	15.650	15.650	15.500	15.600	15.600	53,000
2023-10-18	15.700	15.700	15.500	15.650	15.650	93,000
2023-10-17	15.900	15.900	15.650	15.800	15.800	66,000
2023-10-16	15.900	15.900	15.700	15.900	15.900	73,000
2023-10-13	15.800	15.950	15.800	15.900	15.900	34,000
2023-10-12	16.000	16.000	15.800	15.800	15.800	34,000
2023-10-11	15.750	16.250	15.750	15.800	15.800	147,000
2023-10-06	15.950	15.950	15.850	15.850	15.850	67,000
2023-10-05	16.000	16.000	15.800	15.850	15.850	113,000
2023-10-04	15.950	16.000	15.850	15.950	15.950	89,000
2023-10-03	16.250	16.250	16.050	16.150	16.150	74,000
2023-10-02	16.600	16.600	16.250	16.350	16.350	46,000
2023-09-28	16.350	16.350	16.150	16.350	16.350	24,000
2023-09-27	16.350	16.350	16.250	16.350	16.350	64,000
2023-09-26	16.400	16.650	16.250	16.350	16.350	58,000
2023-09-25	16.400	16.400	16.300	16.300	16.300	24,000
2023-09-22	16.250	16.250	16.150	16.200	16.200	35,000
2023-09-21	16.500	16.500	16.200	16.300	16.300	26,000
2023-09-20	16.500	16.600	16.350	16.500	16.500	53,000
2023-09-19	16.400	16.800	16.300	16.600	16.600	82,000
2023-09-18	16.300	16.300	16.100	16.250	16.250	62,000
2023-09-15	16.350	16.350	16.250	16.250	16.250	10,000
2023-09-14	16.500	16.500	16.300	16.350	16.350	76,000
2023-09-13	16.150	16.800	16.100	16.500	16.500	268,000
2023-09-12	16.200	16.200	15.800	16.050	16.050	125,000
2023-09-11	16.250	16.250	16.000	16.150	16.150	37,000
2023-09-08	16.250	16.250	16.050	16.100	16.100	18,000
2023-09-07	16.100	16.150	16.100	16.100	16.100	40,000
2023-09-06	16.650	16.650	16.250	16.400	16.130	55,000
2023-09-05	16.300	16.300	16.200	16.250	15.983	28,000
2023-09-04	16.350	16.350	16.150	16.300	16.032	32,000
2023-09-01	16.300	16.400	16.100	16.300	16.032	31,000
2023-08-31	16.400	16.400	16.200	16.300	16.300	73,000
2023-08-30	16.300	16.400	16.200	16.350	16.350	50,000
2023-08-29	16.300	16.350	16.200	16.300	16.300	30,000
2023-08-28	16.300	16.400	16.250	16.250	16.250	29,000
2023-08-25	16.150	16.400	16.100	16.150	16.150	11,000
2023-08-24	16.300	16.450	16.150	16.300	16.300	53,000
2023-08-23	16.200	16.300	16.050	16.250	16.250	57,000
2023-08-22	16.050	16.400	15.900	16.350	16.350	63,000
2023-08-21	16.100	16.200	16.000	16.200	16.200	50,000
2023-08-18	16.100	16.150	16.000	16.150	16.150	25,000
2023-08-17	16.350	16.350	16.100	16.200	16.200	15,000
2023-08-16	16.000	16.300	16.000	16.300	16.300	61,000

← NewerPage 13 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.