Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	20.100	20.500	20.000	20.200	20.054	482,204
2022-08-16	19.600	20.100	19.350	19.850	19.707	398,917
2022-08-15	19.450	19.550	19.200	19.550	19.409	156,012
2022-08-12	19.800	19.800	19.350	19.400	19.260	145,000
2022-08-11	19.300	19.450	19.100	19.300	19.161	379,060
2022-08-10	19.200	20.400	19.200	19.700	19.558	447,002
2022-08-09	19.800	19.900	19.400	19.550	19.409	193,001
2022-08-08	19.300	19.950	19.300	19.950	19.806	85,002
2022-08-05	19.050	19.950	19.000	19.650	19.508	426,181
2022-08-04	19.000	19.050	18.250	18.650	18.515	313,805
2022-08-03	19.650	19.900	19.000	19.150	19.012	168,029
2022-08-02	19.450	20.150	19.250	19.600	19.458	292,000
2022-08-01	19.450	20.200	19.300	19.700	19.558	454,444
2022-07-29	19.450	19.550	19.100	19.300	19.161	155,002
2022-07-28	19.600	20.000	19.200	19.250	19.111	508,006
2022-07-27	19.400	19.450	19.050	19.150	19.012	179,001
2022-07-26	19.600	19.600	18.900	19.150	19.012	310,564
2022-07-25	19.600	20.350	19.050	19.250	19.111	823,335
2022-07-22	18.600	19.900	18.500	19.400	19.260	854,499
2022-07-21	18.500	18.600	18.050	18.500	18.366	229,086
2022-07-20	18.900	18.900	18.400	18.400	18.267	379,512
2022-07-19	17.700	18.700	17.500	18.350	18.217	443,277
2022-07-18	17.400	18.150	17.400	17.650	17.522	397,137
2022-07-15	17.700	17.700	17.200	17.300	17.175	252,760
2022-07-14	17.600	17.650	17.150	17.350	17.225	64,000
2022-07-13	17.850	17.850	17.350	17.350	17.225	88,002
2022-07-12	17.850	17.850	17.150	17.250	17.125	95,330
2022-07-11	17.850	18.450	17.800	17.850	17.721	174,060
2022-07-08	17.500	17.850	17.350	17.450	17.324	136,006
2022-07-07	17.000	17.300	16.800	17.150	17.026	72,123
2022-07-06	17.550	17.550	17.000	17.000	16.877	91,175
2022-07-05	17.550	18.750	16.900	17.500	17.374	176,002
2022-07-04	18.000	18.100	17.200	17.400	17.274	128,040
2022-07-01	18.150	18.250	17.850	17.900	17.771	173,225
2022-06-30	18.350	18.350	17.650	17.800	17.671	128,900
2022-06-29	17.650	18.350	17.650	18.150	18.019	280,020
2022-06-28	18.100	18.350	17.650	17.650	17.522	108,200
2022-06-27	18.000	18.100	17.600	18.000	17.870	130,815
2022-06-24	17.200	18.300	17.200	17.600	17.473	130,000
2022-06-23	17.000	17.500	16.950	17.200	17.076	112,012
2022-06-22	17.450	17.850	17.000	17.000	16.877	320,407
2022-06-21	16.700	17.650	16.450	17.650	17.522	289,270
2022-06-20	17.500	17.500	16.050	16.050	15.934	91,214
2022-06-17	17.000	17.350	17.000	17.200	17.076	118,075
2022-06-16	17.700	18.400	17.350	17.450	17.324	181,857
2022-06-15	17.550	17.900	17.400	17.550	17.423	41,008
2022-06-14	17.350	17.400	16.950	17.350	17.225	114,368
2022-06-13	17.700	17.750	17.250	17.350	17.225	66,000
2022-06-10	17.750	17.950	17.600	17.950	17.820	30,086
2022-06-09	17.850	17.900	17.650	17.750	17.622	68,649
2022-06-08	18.200	18.300	17.900	18.000	17.870	59,003
2022-06-07	18.350	18.350	18.000	18.050	17.920	34,001
2022-06-06	18.150	18.500	17.950	18.250	18.118	101,205
2022-06-02	17.600	18.200	17.600	18.000	17.870	171,028
2022-06-01	17.550	17.900	17.550	17.550	17.423	97,051
2022-05-31	17.700	17.750	17.450	17.550	17.423	68,056
2022-05-30	18.000	18.000	17.600	17.650	17.522	144,159
2022-05-27	18.350	18.400	17.750	17.900	17.771	155,875
2022-05-26	18.700	18.700	18.150	18.150	18.019	214,045
2022-05-25	18.150	18.650	17.900	18.250	18.118	396,956

← NewerPage 18 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.