Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.200	16.200	15.600	16.000	16.000	461,002
2026-01-19	16.700	16.700	15.750	16.350	16.350	1,641,106
2026-01-16	14.350	15.550	14.050	15.550	15.550	1,221,433
2026-01-15	14.350	14.350	14.100	14.150	14.150	81,003
2026-01-14	14.000	14.250	13.950	14.250	14.250	128,101
2026-01-13	14.050	14.050	13.850	13.900	13.900	23,003
2026-01-12	13.900	14.000	13.850	13.950	13.950	96,006
2026-01-09	13.850	13.900	13.700	13.850	13.850	109,000
2026-01-08	13.900	13.950	13.800	13.800	13.800	65,000
2026-01-07	13.950	14.000	13.750	13.900	13.900	151,002
2026-01-06	14.000	14.100	13.900	14.000	14.000	91,002
2026-01-05	14.000	14.050	13.950	14.000	14.000	59,104
2026-01-02	14.200	14.200	14.000	14.100	14.100	47,001
2025-12-31	14.200	14.250	14.050	14.050	14.050	48,422
2025-12-30	14.150	14.200	14.000	14.200	14.200	28,012
2025-12-29	14.200	14.300	14.200	14.200	14.200	34,395
2025-12-26	14.400	14.400	14.050	14.200	14.200	150,845
2025-12-24	14.200	14.400	14.200	14.400	14.400	64,001
2025-12-23	14.200	14.350	14.200	14.300	14.300	22,004
2025-12-22	14.050	14.400	14.050	14.200	14.200	60,058
2025-12-19	14.050	14.150	14.000	14.150	14.150	39,138
2025-12-18	14.100	14.150	14.000	14.000	14.000	53,005
2025-12-17	14.000	14.150	14.000	14.100	14.100	40,001
2025-12-16	14.050	14.100	13.950	14.000	14.000	28,206
2025-12-15	14.050	14.200	14.000	14.050	14.050	22,201
2025-12-12	14.150	14.200	14.000	14.000	14.000	131,314
2025-12-11	14.550	14.550	14.000	14.150	14.150	63,042
2025-12-10	14.800	14.800	14.350	14.400	14.400	46,007
2025-12-09	14.700	14.750	14.450	14.750	14.750	18,811
2025-12-08	14.800	14.800	14.600	14.700	14.700	57,433
2025-12-05	15.150	15.150	14.650	15.000	15.000	60,229
2025-12-04	14.400	15.100	14.400	15.000	15.000	126,191
2025-12-03	14.400	14.600	14.200	14.450	14.450	40,001
2025-12-02	14.000	14.250	14.000	14.200	14.200	34,006
2025-12-01	14.000	14.150	13.900	14.100	14.100	53,001
2025-11-28	14.100	14.300	13.850	13.850	13.850	80,000
2025-11-27	14.500	14.500	14.000	14.200	14.200	47,001
2025-11-26	13.850	14.500	13.800	14.200	14.200	101,000
2025-11-25	13.900	13.900	13.700	13.800	13.800	52,000
2025-11-24	13.950	13.950	13.700	13.850	13.850	31,027
2025-11-21	14.200	14.200	13.750	13.900	13.900	75,003
2025-11-20	14.050	14.100	14.000	14.000	14.000	72,000
2025-11-19	14.100	14.100	13.900	13.900	13.900	62,001
2025-11-18	14.400	14.400	14.050	14.050	14.050	115,055
2025-11-17	14.800	14.900	14.500	14.500	14.500	72,005
2025-11-14	14.500	14.700	14.450	14.600	14.600	104,031
2025-11-13	14.950	15.000	14.450	14.450	14.450	100,202
2025-11-12	14.600	14.900	14.500	14.750	14.750	66,072
2025-11-11	14.450	14.550	14.350	14.450	14.450	67,730
2025-11-10	14.450	14.550	14.350	14.350	14.350	54,138
2025-11-07	14.600	14.600	14.400	14.450	14.450	47,004
2025-11-06	14.550	14.700	14.500	14.550	14.550	67,159
2025-11-05	14.750	14.750	14.400	14.550	14.550	85,122
2025-11-04	15.100	15.100	14.700	14.700	14.700	137,002
2025-11-03	15.250	15.250	14.850	15.000	15.000	135,030
2025-10-31	15.150	15.200	15.000	15.000	15.000	62,000
2025-10-30	15.200	15.200	15.000	15.050	15.050	95,439
2025-10-29	15.200	15.250	15.150	15.200	15.200	24,000
2025-10-28	15.100	15.350	15.100	15.300	15.300	86,002
2025-10-27	15.250	15.250	15.100	15.150	15.150	37,371

← NewerPage 4 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.