Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	16.450	16.450	16.050	16.150	16.150	152,000
2023-08-14	16.600	16.600	16.250	16.250	16.250	222,000
2023-08-11	16.750	16.750	16.500	16.500	16.500	47,000
2023-08-10	16.900	16.900	16.550	16.550	16.550	123,000
2023-08-09	16.850	16.850	16.700	16.750	16.750	64,000
2023-08-08	16.900	16.900	16.800	16.850	16.850	20,000
2023-08-07	16.800	16.950	16.800	16.900	16.900	162,000
2023-08-04	16.700	16.950	16.700	16.750	16.750	39,000
2023-08-03	16.650	16.650	16.650	16.650	16.650	0
2023-08-02	16.850	17.000	16.650	16.650	16.650	74,000
2023-08-01	16.950	16.950	16.750	16.850	16.850	67,000
2023-07-31	16.900	17.000	16.850	16.900	16.900	26,000
2023-07-28	17.050	17.050	16.950	17.000	17.000	51,000
2023-07-27	17.000	17.100	17.000	17.050	17.050	43,000
2023-07-26	16.850	16.950	16.850	16.950	16.950	20,000
2023-07-25	16.800	17.000	16.750	16.900	16.900	69,000
2023-07-24	16.950	16.950	16.800	16.800	16.800	51,000
2023-07-21	16.900	16.900	16.800	16.850	16.850	31,000
2023-07-20	16.950	16.950	16.900	16.950	16.950	17,000
2023-07-19	16.850	17.000	16.800	16.850	16.850	23,000
2023-07-18	16.800	17.000	16.750	16.850	16.850	48,000
2023-07-17	16.850	16.900	16.800	16.800	16.800	62,000
2023-07-14	17.000	17.100	16.800	16.850	16.850	55,000
2023-07-13	16.850	16.950	16.750	16.850	16.850	124,000
2023-07-12	17.000	17.000	16.800	16.900	16.900	54,000
2023-07-11	17.100	17.100	16.850	16.950	16.950	185,000
2023-07-10	17.300	17.350	17.100	17.100	17.100	45,000
2023-07-07	17.300	17.300	17.100	17.150	17.150	116,000
2023-07-06	17.200	17.200	17.100	17.200	17.200	77,000
2023-07-05	17.450	17.450	17.100	17.300	17.300	127,000
2023-07-04	17.350	17.450	17.300	17.400	17.400	104,000
2023-07-03	17.600	17.600	17.300	17.450	17.450	44,000
2023-06-30	17.400	17.400	17.250	17.350	17.350	68,000
2023-06-29	17.200	17.400	17.200	17.300	17.300	27,000
2023-06-28	17.450	17.450	17.150	17.250	17.250	41,000
2023-06-27	17.150	17.500	17.100	17.250	17.250	63,000
2023-06-26	17.250	17.300	17.150	17.200	17.200	80,000
2023-06-21	17.400	17.400	17.200	17.300	17.300	59,000
2023-06-20	17.600	17.650	17.350	17.400	17.400	122,000
2023-06-19	17.600	17.750	17.550	17.550	17.550	99,000
2023-06-16	17.650	17.750	17.400	17.500	17.500	138,000
2023-06-15	17.600	17.750	17.400	17.500	17.500	294,000
2023-06-14	17.100	17.850	17.100	17.550	17.550	796,000
2023-06-13	17.050	17.150	17.000	17.050	17.050	168,000
2023-06-12	17.000	17.000	16.800	16.950	16.950	56,000
2023-06-09	17.050	17.050	16.850	16.900	16.900	37,000
2023-06-08	16.900	16.900	16.800	16.800	16.800	98,000
2023-06-07	17.000	17.000	16.850	16.950	16.950	63,000
2023-06-06	17.050	17.150	16.950	17.000	17.000	45,000
2023-06-05	17.000	17.100	16.900	16.950	16.950	146,000
2023-06-02	16.900	17.000	16.900	16.900	16.900	43,000
2023-06-01	16.750	16.900	16.750	16.900	16.900	71,000
2023-05-31	16.700	16.800	16.650	16.750	16.750	32,000
2023-05-30	16.800	16.800	16.600	16.700	16.700	47,000
2023-05-29	16.800	16.800	16.600	16.700	16.700	70,000
2023-05-26	16.700	16.750	16.700	16.700	16.700	22,000
2023-05-25	16.900	16.900	16.650	16.650	16.650	91,000
2023-05-24	16.800	16.900	16.650	16.800	16.800	124,000
2023-05-23	16.850	17.000	16.700	16.800	16.800	126,000
2023-05-22	16.800	17.100	16.800	16.900	16.900	34,000

← NewerPage 14 of 21 · 1,227 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.