Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	17.050	17.400	16.750	16.900	16.900	123,000
2022-11-10	16.950	16.950	16.650	16.750	16.750	112,000
2022-11-09	17.350	17.350	17.000	17.000	17.000	78,000
2022-11-08	17.350	17.500	17.050	17.100	17.100	67,000
2022-11-07	17.700	17.700	17.250	17.250	17.250	48,000
2022-11-04	16.950	17.350	16.750	17.300	17.300	114,000
2022-11-03	17.000	17.100	16.900	17.100	17.100	27,000
2022-11-02	16.650	17.150	16.650	17.100	17.100	100,000
2022-11-01	16.650	16.700	16.550	16.650	16.650	71,000
2022-10-31	16.450	16.700	16.450	16.700	16.700	26,000
2022-10-28	17.100	17.100	16.350	16.400	16.400	122,000
2022-10-27	16.600	16.850	16.600	16.700	16.700	86,000
2022-10-26	17.000	17.000	16.600	16.600	16.600	63,000
2022-10-25	16.750	16.800	16.600	16.800	16.800	25,000
2022-10-24	16.900	17.200	16.800	16.850	16.850	109,000
2022-10-21	16.800	16.850	16.500	16.800	16.800	123,000
2022-10-20	16.650	16.900	16.600	16.850	16.850	65,000
2022-10-19	16.800	17.150	16.650	16.800	16.800	135,000
2022-10-18	17.000	17.000	16.650	16.800	16.800	55,000
2022-10-17	17.000	17.000	16.350	16.550	16.550	120,000
2022-10-14	17.300	17.300	17.000	17.200	17.200	52,000
2022-10-13	17.500	17.500	16.500	16.500	16.500	218,000
2022-10-12	17.400	17.900	17.050	17.550	17.550	120,000
2022-10-11	17.750	18.000	17.200	17.500	17.500	149,000
2022-10-07	18.300	18.300	17.900	17.950	17.950	100,000
2022-10-06	18.600	18.600	18.200	18.300	18.300	45,000
2022-10-05	18.250	18.500	18.100	18.150	18.150	126,000
2022-10-04	18.350	18.400	18.200	18.200	18.200	45,000
2022-10-03	18.350	18.500	18.000	18.000	18.000	91,000
2022-09-30	18.000	18.500	17.650	18.450	18.450	141,000
2022-09-29	18.100	18.700	17.900	18.200	18.200	138,000
2022-09-28	18.600	18.700	17.350	17.400	17.400	268,000
2022-09-27	18.850	19.000	18.200	18.900	18.900	176,000
2022-09-26	19.850	19.850	18.600	18.700	18.700	274,000
2022-09-23	20.300	20.650	19.850	20.100	20.100	291,000
2022-09-22	20.150	20.600	20.000	20.550	20.550	172,000
2022-09-21	21.200	21.200	20.200	20.300	20.300	370,000
2022-09-20	21.050	21.400	20.800	20.900	20.900	181,000
2022-09-19	21.550	21.550	20.500	20.650	20.650	283,000
2022-09-16	21.650	22.100	21.500	21.500	21.500	201,000
2022-09-15	22.300	22.650	21.600	21.600	21.600	389,000
2022-09-14	21.400	22.250	21.400	22.150	22.150	312,000
2022-09-13	21.800	22.750	21.750	22.350	22.350	735,000
2022-09-12	21.500	22.050	21.350	21.700	21.700	395,000
2022-09-08	20.750	21.800	20.700	21.300	21.300	724,000
2022-09-07	20.600	20.750	20.150	20.250	20.250	218,000
2022-09-06	20.650	20.850	20.200	20.750	20.600	353,000
2022-09-05	21.500	21.600	20.650	20.650	20.501	463,000
2022-09-02	22.000	22.050	21.600	21.700	21.543	310,326
2022-09-01	22.550	22.700	21.600	21.600	21.444	818,079
2022-08-31	23.000	23.200	22.450	22.500	22.337	599,052
2022-08-30	23.000	23.450	23.000	23.100	22.933	771,523
2022-08-29	22.300	23.350	22.100	22.900	22.735	1,596,657
2022-08-26	23.600	23.750	23.000	23.100	22.933	2,148,029
2022-08-25	22.350	23.000	21.950	22.900	22.735	1,800,173
2022-08-24	22.350	22.500	21.700	22.100	21.940	987,954
2022-08-23	22.050	22.400	21.650	22.000	21.841	857,281
2022-08-22	21.300	22.000	21.000	21.650	21.494	955,999
2022-08-19	20.300	21.300	20.300	20.900	20.749	748,380
2022-08-18	20.500	20.500	20.000	20.250	20.104	294,830

← NewerPage 17 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.