Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.200	15.300	15.150	15.300	15.300	29,623
2025-10-22	15.300	15.300	15.100	15.200	15.200	62,002
2025-10-21	15.300	15.300	15.100	15.100	15.100	64,875
2025-10-20	15.150	15.250	15.100	15.200	15.200	58,000
2025-10-17	15.250	15.350	15.200	15.250	15.250	43,000
2025-10-16	15.250	15.350	15.200	15.300	15.300	61,102
2025-10-15	15.350	15.350	15.150	15.300	15.300	74,001
2025-10-14	15.200	15.300	15.050	15.150	15.150	129,000
2025-10-13	14.900	15.150	14.800	15.100	15.100	84,000
2025-10-09	15.350	15.450	15.250	15.300	15.300	55,003
2025-10-08	15.300	15.300	15.200	15.300	15.300	48,000
2025-10-07	15.200	15.400	15.200	15.300	15.300	91,030
2025-10-03	15.400	15.400	15.200	15.200	15.200	111,054
2025-10-02	15.400	15.500	15.350	15.400	15.400	21,002
2025-10-01	15.350	15.450	15.200	15.350	15.350	78,003
2025-09-30	15.300	15.400	15.200	15.400	15.400	165,051
2025-09-29	15.500	15.500	15.500	15.500	15.500	0
2025-09-26	15.650	15.650	15.350	15.500	15.500	102,203
2025-09-25	15.700	15.750	15.600	15.700	15.700	157,202
2025-09-24	15.800	15.800	15.550	15.600	15.600	141,540
2025-09-23	15.700	15.750	15.500	15.600	15.600	113,211
2025-09-22	15.800	15.800	15.650	15.700	15.700	126,189
2025-09-19	15.800	16.000	15.800	15.950	15.950	58,304
2025-09-18	16.250	16.250	15.850	16.000	16.000	417,010
2025-09-17	16.950	17.100	16.800	17.000	16.000	551,359
2025-09-16	16.650	16.750	16.500	16.650	15.671	228,016
2025-09-15	16.500	16.550	16.450	16.500	15.529	109,083
2025-09-12	16.450	16.450	16.300	16.400	15.435	60,294
2025-09-11	16.500	16.500	16.250	16.250	16.250	219,004
2025-09-10	16.600	16.650	16.400	16.450	16.450	190,053
2025-09-09	16.550	16.700	16.450	16.600	16.600	130,000
2025-09-08	16.450	16.650	16.350	16.550	16.550	105,039
2025-09-05	16.550	16.700	16.150	16.400	16.400	287,496
2025-09-04	16.350	16.650	16.350	16.550	16.550	111,072
2025-09-03	16.400	16.500	16.250	16.450	16.450	69,001
2025-09-02	16.450	16.450	16.250	16.350	16.350	103,001
2025-09-01	17.000	17.000	16.000	16.450	16.450	335,000
2025-08-29	17.350	17.350	16.500	16.500	16.500	670,008
2025-08-28	17.100	17.250	16.950	17.200	17.200	203,091
2025-08-27	17.350	17.400	16.950	17.050	17.050	369,021
2025-08-26	17.300	17.400	16.900	17.200	17.200	721,047
2025-08-25	18.150	18.450	17.450	17.500	17.500	3,503,433
2025-08-22	15.800	17.150	15.800	17.150	17.150	2,019,458
2025-08-21	15.400	15.750	15.400	15.600	15.600	134,328
2025-08-20	15.800	15.800	15.350	15.350	15.350	344,001
2025-08-19	15.850	15.850	15.650	15.700	15.700	191,000
2025-08-18	15.850	15.850	15.750	15.850	15.850	105,001
2025-08-15	15.700	15.850	15.550	15.650	15.650	120,071
2025-08-14	15.750	15.750	15.600	15.700	15.700	165,000
2025-08-13	15.900	15.950	15.600	15.750	15.750	68,000
2025-08-12	15.850	16.100	15.750	15.800	15.800	61,002
2025-08-11	15.950	16.300	15.800	15.800	15.800	108,049
2025-08-08	15.950	15.950	15.600	15.750	15.750	89,332
2025-08-07	16.150	16.150	15.900	15.950	15.950	63,000
2025-08-06	16.100	16.100	15.900	16.050	16.050	88,010
2025-08-05	16.000	16.100	15.800	16.000	16.000	77,001
2025-08-04	15.850	16.150	15.850	15.950	15.950	105,001
2025-08-01	15.600	15.600	15.600	15.600	15.600	55,436
2025-07-31	15.850	15.850	15.450	15.600	15.600	125,020
2025-07-30	15.750	15.900	15.750	15.800	15.800	39,542

← NewerPage 5 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.