Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	21.100	21.300	20.850	20.950	20.799	190,193
2022-02-22	21.150	21.200	20.500	20.750	20.600	233,202
2022-02-21	21.500	22.000	21.200	21.500	21.345	187,737
2022-02-18	21.950	21.950	21.500	21.650	21.494	198,034
2022-02-17	22.200	23.200	21.800	22.150	21.990	1,219,171
2022-02-16	21.000	21.600	20.750	21.400	21.245	342,468
2022-02-15	20.900	21.300	20.550	20.550	20.401	474,133
2022-02-14	22.400	22.400	21.300	21.300	21.146	664,472
2022-02-11	21.500	23.450	21.200	22.700	22.536	2,624,842
2022-02-10	20.900	21.750	20.500	21.500	21.345	703,961
2022-02-09	20.300	21.150	19.900	20.900	20.749	411,327
2022-02-08	19.750	20.600	19.750	20.300	20.153	285,365
2022-02-07	19.550	19.800	19.200	19.700	19.558	122,306
2022-01-26	19.850	19.850	19.400	19.450	19.309	115,000
2022-01-25	19.600	19.700	19.350	19.350	19.210	135,797
2022-01-24	19.950	20.000	19.150	19.700	19.558	208,300
2022-01-21	19.550	19.900	19.400	19.800	19.657	431,686
2022-01-20	19.600	19.750	19.500	19.600	19.458	82,399
2022-01-19	19.400	19.800	19.400	19.600	19.458	123,003
2022-01-18	19.350	19.750	19.350	19.400	19.260	167,392
2022-01-17	18.900	19.400	18.900	19.350	19.210	125,201
2022-01-14	19.350	19.350	18.800	18.950	18.813	249,654
2022-01-13	19.750	19.750	19.150	19.350	19.210	286,284
2022-01-12	19.950	20.250	19.350	19.750	19.607	499,072
2022-01-11	21.450	21.450	19.700	19.700	19.558	1,701,963
2022-01-10	22.900	22.900	21.700	21.850	21.692	1,307,035
2022-01-07	22.300	23.600	22.200	22.950	22.784	5,483,656
2022-01-06	20.050	21.850	19.900	21.850	21.692	2,244,559
2022-01-05	19.700	20.000	19.700	19.900	19.756	177,183
2022-01-04	19.450	20.000	19.350	19.700	19.558	155,776
2022-01-03	19.650	19.750	19.450	19.450	19.309	101,516
2021-12-30	20.000	20.300	19.650	19.650	19.508	340,205
2021-12-29	19.750	19.950	19.450	19.800	19.657	370,428
2021-12-28	19.800	19.850	19.350	19.450	19.309	259,081
2021-12-27	18.700	19.500	18.700	19.300	19.161	289,101
2021-12-24	18.750	18.750	18.600	18.650	18.515	65,817
2021-12-23	19.100	19.100	18.650	18.750	18.615	95,208
2021-12-22	19.150	19.250	18.750	18.800	18.664	57,034
2021-12-21	18.800	18.800	18.500	18.700	18.565	121,057
2021-12-20	18.950	19.150	18.700	18.800	18.664	120,040
2021-12-17	19.100	19.250	18.800	18.900	18.763	164,000
2021-12-16	19.600	20.000	19.050	19.350	19.210	278,014
2021-12-15	19.450	19.700	19.000	19.000	18.863	252,267
2021-12-14	20.450	20.450	19.350	19.350	19.210	293,733
2021-12-13	19.850	20.500	19.400	20.050	19.905	836,156
2021-12-10	19.700	19.800	19.000	19.750	19.607	618,450
2021-12-09	19.000	19.950	18.900	19.900	19.756	1,836,930
2021-12-08	18.450	18.450	18.150	18.150	18.019	41,127
2021-12-07	18.600	18.800	18.050	18.150	18.019	141,061
2021-12-06	18.600	18.600	18.100	18.250	18.118	27,060
2021-12-03	18.350	18.500	18.200	18.400	18.267	31,580
2021-12-02	18.200	19.000	18.200	18.350	18.217	81,201
2021-12-01	18.000	18.400	18.000	18.200	18.068	44,070
2021-11-30	18.050	18.500	18.050	18.050	17.920	44,000
2021-11-29	17.900	18.000	17.300	17.850	17.721	109,002
2021-11-26	18.500	18.800	18.200	18.250	18.118	98,040
2021-11-25	18.500	19.450	18.500	18.550	18.416	199,795
2021-11-24	18.300	18.550	18.250	18.450	18.317	38,000
2021-11-23	18.650	18.800	18.350	18.350	18.217	45,333
2021-11-22	18.450	18.650	18.250	18.650	18.515	71,332

← NewerPage 20 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.