Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	12.950	13.100	12.750	12.850	12.850	74,012
2026-04-27	13.000	13.200	12.900	12.950	12.950	37,001
2026-04-24	13.200	13.300	13.000	13.100	13.100	89,000
2026-04-23	13.350	13.350	12.900	13.200	13.200	100,004
2026-04-22	13.500	13.500	13.300	13.400	13.400	70,002
2026-04-21	13.450	13.550	13.300	13.500	13.500	86,008
2026-04-20	13.350	13.600	13.150	13.450	13.450	227,036
2026-04-17	12.850	13.450	12.850	13.250	13.250	172,389
2026-04-16	12.700	12.800	12.700	12.750	12.750	77,035
2026-04-15	12.750	12.800	12.650	12.750	12.750	64,148
2026-04-14	12.850	12.850	12.700	12.800	12.800	75,003
2026-04-13	12.700	12.700	12.500	12.650	12.650	69,457
2026-04-10	12.650	12.850	12.650	12.700	12.700	131,662
2026-04-09	12.850	12.850	12.650	12.650	12.650	155,002
2026-04-08	12.850	12.900	12.750	12.800	12.800	35,002
2026-04-07	12.900	13.050	12.500	12.750	12.750	166,398
2026-04-02	12.900	13.000	12.850	12.850	12.850	56,015
2026-04-01	13.000	13.050	12.850	12.900	12.900	65,011
2026-03-31	13.100	13.100	12.850	12.850	12.850	94,054
2026-03-30	13.150	13.200	13.000	13.100	13.100	143,007
2026-03-27	13.100	13.200	13.100	13.150	13.150	60,153
2026-03-26	13.200	13.400	13.100	13.200	13.200	69,006
2026-03-25	13.300	13.300	13.150	13.200	13.200	76,008
2026-03-24	13.250	13.450	13.150	13.150	13.150	62,344
2026-03-23	13.100	13.550	13.100	13.300	13.300	82,437
2026-03-20	13.500	13.650	13.350	13.400	13.400	83,510
2026-03-19	13.750	13.750	13.300	13.450	13.450	108,009
2026-03-18	13.850	13.850	13.300	13.500	13.500	197,231
2026-03-17	13.600	13.700	13.450	13.550	13.550	104,013
2026-03-16	13.750	13.750	13.350	13.500	13.500	84,010
2026-03-13	13.500	13.700	13.450	13.700	13.700	85,025
2026-03-12	13.500	13.700	13.500	13.550	13.550	19,014
2026-03-11	13.650	13.750	13.500	13.700	13.700	97,005
2026-03-10	13.550	13.600	13.350	13.450	13.450	76,020
2026-03-09	13.200	13.700	13.100	13.650	13.650	107,014
2026-03-06	13.700	13.700	13.450	13.650	13.650	88,015
2026-03-05	14.100	14.250	13.600	13.600	13.600	246,007
2026-03-04	14.050	14.100	13.500	13.650	13.650	212,042
2026-03-03	14.550	14.600	14.300	14.400	14.400	47,014
2026-03-02	14.550	14.550	14.350	14.500	14.500	86,013
2026-02-26	14.600	14.650	14.550	14.550	14.550	65,978
2026-02-25	14.600	14.800	14.500	14.700	14.700	50,004
2026-02-24	14.600	14.700	14.550	14.700	14.700	51,798
2026-02-23	14.750	14.750	14.200	14.700	14.700	61,004
2026-02-11	15.000	15.000	14.700	14.700	14.700	94,003
2026-02-10	15.000	15.000	14.700	15.000	15.000	42,006
2026-02-09	15.000	15.000	14.800	15.000	15.000	24,010
2026-02-06	15.150	15.150	14.550	14.950	14.950	75,053
2026-02-05	15.250	15.250	15.050	15.150	15.150	56,098
2026-02-04	15.100	15.300	15.100	15.250	15.250	57,054
2026-02-03	15.350	15.350	15.050	15.300	15.300	88,015
2026-02-02	15.700	15.700	14.950	15.150	15.150	122,003
2026-01-30	15.950	15.950	15.500	15.650	15.650	75,000
2026-01-29	16.200	16.200	15.650	15.850	15.850	234,343
2026-01-28	16.450	16.450	15.550	15.800	15.800	888,001
2026-01-27	15.100	16.550	15.100	16.550	16.550	1,064,324
2026-01-26	15.150	15.250	14.850	15.050	15.050	129,124
2026-01-23	15.100	15.550	15.050	15.100	15.100	189,129
2026-01-22	15.850	15.850	15.400	15.550	15.550	180,002
2026-01-21	15.600	15.800	15.450	15.600	15.600	217,004

← NewerPage 3 of 5 · 244 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.