Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.100	12.150	11.850	11.900	11.900	23,001
2026-07-22	11.850	12.050	11.700	12.050	12.050	35,000
2026-07-21	11.850	11.850	11.750	11.850	11.850	18,001
2026-07-20	11.850	11.850	11.650	11.650	11.650	25,000
2026-07-17	12.050	12.100	11.600	11.800	11.800	67,000
2026-07-16	12.200	12.400	12.050	12.050	12.050	30,000
2026-07-15	12.050	12.250	12.050	12.150	12.150	28,000
2026-07-14	12.150	12.200	11.850	12.050	12.050	138,001
2026-07-13	12.650	12.650	12.100	12.200	12.200	86,755
2026-07-10	12.600	12.600	12.600	12.600	12.600	0
2026-07-09	12.850	12.900	12.600	12.600	12.600	63,000
2026-07-08	12.700	12.700	12.450	12.650	12.650	45,000
2026-07-07	13.200	13.300	12.450	12.800	12.800	142,000
2026-07-06	12.950	13.550	12.750	13.200	13.200	313,061
2026-07-03	12.650	12.950	12.300	12.650	12.650	93,170
2026-07-02	12.300	12.550	12.300	12.350	12.350	64,000
2026-07-01	12.850	12.850	12.400	12.400	12.400	76,038
2026-06-30	12.750	12.800	12.350	12.600	12.600	229,124
2026-06-29	12.900	13.300	12.450	12.750	12.750	466,008
2026-06-26	11.900	13.000	11.850	12.350	12.350	367,007
2026-06-25	11.900	12.000	11.800	11.900	11.900	46,000
2026-06-24	11.850	11.950	11.800	11.950	11.950	39,001
2026-06-23	12.000	12.000	11.750	11.850	11.850	72,001
2026-06-22	12.100	12.150	12.050	12.050	12.050	65,789
2026-06-18	12.100	12.200	12.050	12.100	12.100	76,020
2026-06-17	12.100	12.300	12.050	12.050	12.050	50,027
2026-06-16	12.350	12.350	12.050	12.050	12.050	78,002
2026-06-15	12.300	12.400	12.150	12.200	12.200	55,245
2026-06-12	12.200	12.250	12.100	12.150	12.150	17,000
2026-06-11	12.300	12.300	12.000	12.100	12.100	84,003
2026-06-10	12.300	12.500	12.200	12.400	12.400	94,025
2026-06-09	12.650	12.650	12.050	12.200	12.200	165,101
2026-06-08	11.950	12.400	11.900	12.350	12.350	93,001
2026-06-05	12.700	12.750	12.400	12.550	12.550	200,000
2026-06-04	12.700	12.850	12.550	12.650	12.650	148,002
2026-06-03	12.350	12.700	12.200	12.600	12.600	138,000
2026-06-02	12.550	12.550	12.300	12.350	12.350	73,150
2026-06-01	13.000	13.100	12.400	12.550	12.550	927,385
2026-05-29	13.000	13.500	12.700	13.000	13.000	1,191,752
2026-05-28	11.500	12.300	11.450	12.300	12.300	551,000
2026-05-27	11.400	11.400	11.200	11.200	11.200	136,068
2026-05-26	11.500	11.500	11.300	11.450	11.450	78,405
2026-05-25	11.650	11.650	11.400	11.500	11.500	118,000
2026-05-22	11.650	11.700	11.500	11.650	11.650	49,789
2026-05-21	11.950	11.950	11.600	11.600	11.600	53,000
2026-05-20	11.650	11.800	11.650	11.750	11.750	56,001
2026-05-19	11.450	11.600	11.450	11.600	11.600	40,265
2026-05-18	11.650	11.650	11.450	11.600	11.600	50,210
2026-05-15	11.650	11.650	11.450	11.500	11.500	63,000
2026-05-14	11.550	11.750	11.500	11.550	11.550	160,030
2026-05-13	11.500	11.550	11.400	11.550	11.550	74,000
2026-05-12	11.750	11.750	11.500	11.600	11.600	116,000
2026-05-11	12.000	12.000	11.500	11.500	11.500	400,395
2026-05-08	12.250	12.250	12.000	12.050	12.050	239,002
2026-05-07	12.550	12.550	12.200	12.300	12.300	209,649
2026-05-06	12.750	12.750	12.500	12.550	12.550	188,038
2026-05-05	12.850	12.850	12.700	12.750	12.750	59,037
2026-05-04	13.100	13.100	12.650	12.850	12.850	98,001
2026-04-30	12.750	12.950	12.700	12.800	12.800	91,002
2026-04-29	12.850	12.900	12.650	12.850	12.850	68,000

← NewerPage 2 of 21 · 1,226 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.