Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	17.950	18.900	17.600	17.750	17.622	669,020
2022-05-23	18.400	18.950	17.700	17.700	17.572	886,670
2022-05-20	16.800	18.150	16.800	18.150	18.019	572,972
2022-05-19	16.350	16.550	16.350	16.500	16.381	69,003
2022-05-18	16.450	16.600	16.300	16.500	16.381	156,045
2022-05-17	15.950	17.200	15.950	16.150	16.033	159,000
2022-05-16	16.250	16.350	15.650	15.850	15.735	122,194
2022-05-13	16.250	16.300	16.000	16.250	16.133	240,497
2022-05-12	17.050	17.100	16.300	16.300	16.182	144,677
2022-05-11	17.250	17.250	17.150	17.250	17.125	34,000
2022-05-10	17.000	17.250	16.850	17.250	17.125	29,002
2022-05-09	17.500	17.500	17.000	17.000	16.877	71,000
2022-05-06	17.200	17.600	17.200	17.500	17.374	40,001
2022-05-05	17.800	17.800	17.600	17.600	17.473	47,540
2022-05-04	17.350	17.650	17.350	17.550	17.423	65,885
2022-05-03	17.300	17.300	17.100	17.150	17.026	61,676
2022-04-29	17.700	17.750	17.350	17.500	17.374	42,538
2022-04-28	17.500	17.600	17.350	17.450	17.324	58,020
2022-04-27	18.100	18.100	17.000	17.350	17.225	97,475
2022-04-26	18.100	18.300	18.100	18.150	18.019	78,244
2022-04-25	18.400	18.400	18.050	18.150	18.019	110,198
2022-04-22	18.900	18.900	18.650	18.650	18.515	127,076
2022-04-21	19.000	19.150	18.950	18.950	18.813	31,105
2022-04-20	18.900	19.050	18.800	18.950	18.813	31,106
2022-04-19	18.950	19.050	18.750	18.900	18.763	72,103
2022-04-18	18.850	19.300	18.850	18.950	18.813	42,095
2022-04-15	19.050	19.050	18.800	18.800	18.664	99,446
2022-04-14	19.100	19.600	19.000	19.050	18.912	115,858
2022-04-13	19.000	19.650	19.000	19.100	18.962	121,006
2022-04-12	18.650	18.900	18.550	18.750	18.615	98,158
2022-04-11	19.300	19.300	18.800	18.850	18.714	191,224
2022-04-08	19.500	19.600	19.250	19.300	19.161	80,594
2022-04-07	19.650	19.650	19.250	19.300	19.161	284,151
2022-04-06	19.850	20.000	19.650	19.900	19.756	72,004
2022-04-01	20.100	20.350	19.900	20.050	19.905	82,574
2022-03-31	20.450	20.450	20.200	20.200	20.054	113,035
2022-03-30	20.400	20.950	20.300	20.550	20.401	211,301
2022-03-29	20.000	20.850	19.950	20.400	20.253	351,633
2022-03-28	19.650	20.000	19.500	20.000	19.855	179,735
2022-03-25	19.800	20.000	19.700	19.900	19.756	150,003
2022-03-24	19.600	19.800	19.550	19.750	19.607	151,011
2022-03-23	19.650	19.800	19.600	19.650	19.508	140,241
2022-03-22	19.800	19.800	19.450	19.650	19.508	79,199
2022-03-21	19.600	20.000	19.550	19.600	19.458	108,324
2022-03-18	19.500	19.600	19.400	19.600	19.458	82,501
2022-03-17	19.600	19.850	19.200	19.500	19.359	215,283
2022-03-16	19.500	19.500	19.200	19.350	19.210	105,007
2022-03-15	19.800	20.050	19.250	19.400	19.260	169,945
2022-03-14	19.650	20.200	19.650	19.900	19.756	147,100
2022-03-11	19.700	19.750	19.500	19.600	19.458	192,491
2022-03-10	20.050	20.350	19.800	19.800	19.657	108,111
2022-03-09	19.550	20.200	19.550	19.650	19.508	148,000
2022-03-08	20.250	20.250	19.150	19.500	19.359	245,767
2022-03-07	20.700	20.700	20.000	20.000	19.855	248,110
2022-03-04	20.450	21.000	20.400	20.750	20.600	169,010
2022-03-03	20.650	21.350	20.500	20.650	20.501	340,695
2022-03-02	20.850	20.900	20.600	20.650	20.501	87,466
2022-03-01	20.800	21.000	20.650	20.700	20.550	128,802
2022-02-25	20.100	20.750	20.050	20.550	20.401	252,535
2022-02-24	20.850	21.150	19.950	20.100	19.955	288,050

← NewerPage 19 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.