Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	16.800	16.900	16.750	16.800	16.800	133,000
2023-05-18	16.900	17.000	16.900	17.000	17.000	35,000
2023-05-17	16.900	17.000	16.850	16.900	16.900	118,000
2023-05-16	16.900	16.950	16.800	16.900	16.900	57,000
2023-05-15	16.950	17.000	16.900	16.900	16.900	36,000
2023-05-12	16.850	16.950	16.450	16.950	16.950	57,000
2023-05-11	17.000	17.000	16.750	16.900	16.900	55,000
2023-05-10	17.000	17.100	17.000	17.000	17.000	49,000
2023-05-09	17.150	17.150	16.900	17.050	17.050	55,000
2023-05-08	17.100	17.250	16.800	17.000	17.000	158,000
2023-05-05	17.200	17.200	17.000	17.200	17.200	89,000
2023-05-04	17.200	17.300	17.100	17.300	17.300	36,000
2023-05-03	17.050	17.200	17.000	17.200	17.200	28,000
2023-05-02	17.200	17.300	16.950	17.300	17.300	46,000
2023-04-28	17.200	17.250	17.100	17.200	17.200	34,000
2023-04-27	17.150	17.150	17.100	17.150	17.150	52,000
2023-04-26	16.900	17.200	16.900	17.100	17.100	51,000
2023-04-25	16.900	17.000	16.900	16.950	16.950	41,000
2023-04-24	16.900	17.000	16.900	16.900	16.900	50,000
2023-04-21	17.050	17.050	16.900	16.900	16.900	109,000
2023-04-20	17.450	17.450	17.100	17.100	17.100	107,000
2023-04-19	17.350	17.500	17.300	17.350	17.350	37,000
2023-04-18	17.400	17.400	17.300	17.350	17.350	100,000
2023-04-17	17.450	17.450	17.400	17.400	17.400	61,000
2023-04-14	17.500	17.500	17.300	17.350	17.350	53,000
2023-04-13	17.300	17.300	17.250	17.250	17.250	40,000
2023-04-12	17.300	17.400	17.250	17.300	17.300	78,000
2023-04-11	17.400	17.400	17.250	17.300	17.300	64,000
2023-04-10	17.300	17.300	17.200	17.300	17.300	33,000
2023-04-07	17.200	17.350	17.200	17.300	17.300	27,000
2023-04-06	17.050	17.250	17.050	17.100	17.100	96,000
2023-03-31	17.650	17.650	17.000	17.000	17.000	364,000
2023-03-30	17.850	17.850	17.500	17.600	17.600	57,000
2023-03-29	17.800	17.800	17.500	17.550	17.550	19,000
2023-03-28	17.700	17.700	17.500	17.500	17.500	110,000
2023-03-27	18.000	18.050	17.850	17.900	17.900	52,000
2023-03-24	17.750	18.000	17.750	17.950	17.950	80,000
2023-03-23	17.800	17.800	17.700	17.750	17.750	43,000
2023-03-22	17.750	17.850	17.650	17.800	17.800	76,000
2023-03-21	17.550	17.700	17.550	17.650	17.650	56,000
2023-03-20	17.400	17.700	17.400	17.500	17.500	41,000
2023-03-17	17.300	17.550	17.250	17.450	17.450	30,000
2023-03-16	17.300	17.500	17.250	17.250	17.250	93,000
2023-03-15	17.950	17.950	17.350	17.500	17.500	135,000
2023-03-14	17.700	17.800	17.250	17.600	17.600	60,000
2023-03-13	17.850	17.850	17.200	17.750	17.750	105,000
2023-03-10	18.300	18.350	17.600	17.850	17.850	609,000
2023-03-09	18.400	18.450	18.250	18.400	18.400	180,000
2023-03-08	18.600	18.700	18.200	18.350	18.350	346,000
2023-03-07	18.450	18.700	18.350	18.700	18.700	49,000
2023-03-06	18.400	18.500	18.300	18.500	18.500	117,000
2023-03-03	18.300	18.400	18.150	18.400	18.400	93,000
2023-03-02	18.200	18.300	18.100	18.300	18.300	99,000
2023-03-01	18.300	18.400	18.050	18.350	18.350	83,000
2023-02-24	18.400	18.450	18.150	18.300	18.300	140,000
2023-02-23	18.350	18.400	18.250	18.400	18.400	144,000
2023-02-22	18.150	18.350	18.000	18.350	18.350	110,000
2023-02-21	18.150	18.450	18.050	18.300	18.300	265,000
2023-02-20	17.800	18.100	17.800	18.100	18.100	391,000
2023-02-17	17.750	17.800	17.650	17.800	17.800	73,000

← NewerPage 15 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.