Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.850	16.150	15.800	15.800	15.800	129,027
2025-07-28	15.700	15.800	15.650	15.800	15.800	108,000
2025-07-25	15.800	15.800	15.550	15.650	15.650	214,002
2025-07-24	15.800	15.900	15.700	15.700	15.700	199,098
2025-07-23	15.650	15.900	15.650	15.900	15.900	125,000
2025-07-22	16.150	16.150	15.700	15.700	15.700	427,500
2025-07-21	16.100	16.200	16.000	16.150	16.150	32,500
2025-07-18	16.300	16.300	16.050	16.050	16.050	142,755
2025-07-17	16.150	16.250	15.950	16.250	16.250	198,070
2025-07-16	16.250	16.350	16.000	16.100	16.100	169,650
2025-07-15	16.300	16.400	16.000	16.300	16.300	51,001
2025-07-14	16.100	16.300	15.950	16.300	16.300	63,139
2025-07-11	15.900	16.150	15.900	16.150	16.150	43,002
2025-07-10	15.900	15.950	15.850	15.850	15.850	84,010
2025-07-09	16.200	16.200	16.000	16.050	16.050	32,000
2025-07-08	16.000	16.100	15.850	15.900	15.900	63,058
2025-07-07	16.200	16.200	16.150	16.200	16.200	35,002
2025-07-04	16.400	16.400	16.300	16.350	16.350	32,001
2025-07-03	16.350	16.500	16.300	16.400	16.400	31,050
2025-07-02	16.400	16.400	16.300	16.300	16.300	38,288
2025-07-01	16.300	16.450	16.250	16.400	16.400	39,000
2025-06-30	16.100	16.350	16.100	16.200	16.200	44,000
2025-06-27	16.400	16.400	16.200	16.300	16.300	28,001
2025-06-26	16.400	16.800	16.300	16.550	16.550	107,001
2025-06-25	16.450	16.450	16.250	16.400	16.400	46,001
2025-06-24	16.450	16.500	16.350	16.450	16.450	37,420
2025-06-23	16.050	16.450	15.850	16.250	16.250	123,001
2025-06-20	15.900	16.100	15.650	16.100	16.100	66,244
2025-06-19	16.050	16.100	15.850	15.900	15.900	83,061
2025-06-18	16.350	16.350	16.000	16.100	16.100	249,133
2025-06-17	16.700	16.700	16.450	16.450	16.450	62,005
2025-06-16	16.450	16.800	16.400	16.700	16.700	38,021
2025-06-13	16.600	16.900	16.500	16.600	16.600	121,001
2025-06-12	16.900	16.950	16.700	16.900	16.900	46,301
2025-06-11	16.950	17.050	16.850	16.900	16.900	69,000
2025-06-10	16.700	17.050	16.650	16.900	16.900	31,001
2025-06-09	16.850	16.850	16.600	16.700	16.700	49,000
2025-06-06	16.950	16.950	16.750	16.850	16.850	52,001
2025-06-05	16.800	17.000	16.800	16.950	16.950	19,002
2025-06-04	16.800	17.050	16.800	16.950	16.950	20,400
2025-06-03	16.900	16.900	16.650	16.700	16.700	104,246
2025-06-02	17.100	17.100	16.800	16.950	16.950	58,002
2025-05-29	17.150	17.250	17.100	17.250	17.250	28,001
2025-05-28	17.400	17.500	17.100	17.300	17.300	100,001
2025-05-27	17.350	17.550	17.300	17.300	17.300	81,000
2025-05-26	17.600	17.600	17.300	17.450	17.450	147,402
2025-05-23	17.750	17.800	17.550	17.600	17.600	50,005
2025-05-22	17.750	17.750	17.600	17.650	17.650	46,120
2025-05-21	17.750	17.850	17.650	17.700	17.700	34,000
2025-05-20	17.800	17.800	17.550	17.600	17.600	97,284
2025-05-19	17.900	17.900	17.600	17.600	17.600	177,000
2025-05-16	18.000	18.200	17.900	17.950	17.950	82,210
2025-05-15	18.350	18.350	17.800	17.900	17.900	365,000
2025-05-14	18.700	18.700	18.200	18.300	18.300	161,000
2025-05-13	18.650	18.700	18.400	18.650	18.650	197,000
2025-05-12	18.300	18.550	18.100	18.500	18.500	242,001
2025-05-09	18.600	18.600	18.000	18.350	18.350	851,226
2025-05-08	19.750	19.950	19.750	19.900	19.900	117,000
2025-05-07	19.600	19.800	19.350	19.600	19.600	182,079
2025-05-06	19.950	19.950	19.350	19.600	19.600	119,001

← NewerPage 6 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.