Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	17.850	17.850	17.750	17.800	17.800	64,000
2023-02-15	18.000	18.000	17.600	17.800	17.800	124,000
2023-02-14	17.800	17.950	17.750	17.850	17.850	125,000
2023-02-13	17.850	18.000	17.700	17.950	17.950	67,000
2023-02-10	17.950	18.150	17.600	17.850	17.850	229,000
2023-02-09	17.700	18.250	17.700	17.950	17.950	212,000
2023-02-08	17.600	17.950	17.600	17.950	17.950	234,000
2023-02-07	17.500	17.600	17.400	17.500	17.500	55,000
2023-02-06	17.500	17.650	17.500	17.550	17.550	78,000
2023-02-03	17.700	17.800	17.450	17.550	17.550	136,000
2023-02-02	17.450	17.500	17.250	17.500	17.500	192,000
2023-02-01	16.950	17.300	16.800	17.300	17.300	163,000
2023-01-31	16.550	16.850	16.550	16.850	16.850	72,000
2023-01-30	16.550	16.650	16.500	16.550	16.550	58,000
2023-01-17	16.500	16.550	16.450	16.450	16.450	34,000
2023-01-16	16.600	16.600	16.500	16.500	16.500	31,000
2023-01-13	16.700	16.700	16.500	16.600	16.600	58,000
2023-01-12	16.700	16.700	16.500	16.600	16.600	76,000
2023-01-11	16.800	16.800	16.650	16.700	16.700	76,000
2023-01-10	16.600	16.600	16.500	16.600	16.600	69,000
2023-01-09	16.600	16.700	16.500	16.650	16.650	94,000
2023-01-06	16.550	16.700	16.500	16.550	16.550	71,000
2023-01-05	16.600	16.800	16.450	16.500	16.500	86,000
2023-01-04	16.400	16.650	16.400	16.450	16.450	73,000
2023-01-03	16.900	16.900	16.350	16.400	16.400	144,000
2022-12-30	16.650	16.750	16.550	16.550	16.550	95,000
2022-12-29	16.900	16.900	16.550	16.700	16.700	47,000
2022-12-28	16.800	16.800	16.600	16.750	16.750	94,000
2022-12-27	17.050	17.050	16.750	16.750	16.750	80,000
2022-12-26	16.950	17.050	16.700	16.750	16.750	74,000
2022-12-23	16.850	17.050	16.750	16.900	16.900	63,000
2022-12-22	17.000	17.100	16.900	17.000	17.000	67,000
2022-12-21	17.100	17.100	16.900	16.900	16.900	103,000
2022-12-20	17.500	17.500	16.900	17.100	17.100	93,000
2022-12-19	17.500	17.500	17.350	17.500	17.500	31,000
2022-12-16	17.650	17.700	17.500	17.500	17.500	44,000
2022-12-15	17.550	17.750	17.450	17.750	17.750	54,000
2022-12-14	17.750	17.750	17.600	17.650	17.650	45,000
2022-12-13	17.600	17.750	17.450	17.600	17.600	143,000
2022-12-12	17.700	17.700	17.300	17.400	17.400	31,000
2022-12-09	17.850	17.850	17.500	17.600	17.600	15,000
2022-12-08	17.850	17.850	17.450	17.500	17.500	13,000
2022-12-07	17.500	17.600	17.400	17.450	17.450	43,000
2022-12-06	17.850	17.900	17.750	17.750	17.750	67,000
2022-12-05	18.000	18.050	17.850	17.850	17.850	79,000
2022-12-02	17.650	18.250	17.650	17.900	17.900	171,000
2022-12-01	17.900	18.000	17.650	17.700	17.700	113,000
2022-11-30	17.750	18.150	17.700	17.800	17.800	162,000
2022-11-29	17.000	17.800	17.000	17.550	17.550	270,000
2022-11-28	17.150	17.200	17.100	17.200	17.200	55,000
2022-11-25	17.200	17.350	17.100	17.150	17.150	40,000
2022-11-24	17.200	17.300	17.050	17.150	17.150	67,000
2022-11-23	17.000	17.100	16.950	16.950	16.950	44,000
2022-11-22	17.200	17.200	16.900	16.950	16.950	37,000
2022-11-21	17.000	17.100	17.000	17.100	17.100	5,000
2022-11-18	17.150	17.150	17.050	17.100	17.100	45,000
2022-11-17	17.100	17.300	16.850	17.150	17.150	188,000
2022-11-16	17.300	17.300	16.850	16.900	16.900	129,000
2022-11-15	17.300	17.350	17.100	17.100	17.100	73,000
2022-11-14	16.900	17.500	16.900	17.150	17.150	89,000

← NewerPage 16 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.