Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	20.300	20.400	19.150	19.500	19.500	254,001
2025-05-02	20.550	20.600	20.200	20.300	20.300	196,001
2025-04-30	20.600	20.750	20.050	20.050	20.050	301,201
2025-04-29	20.400	20.650	20.250	20.600	20.600	297,510
2025-04-28	20.600	20.750	20.050	20.250	20.250	420,031
2025-04-25	20.600	21.150	20.050	20.250	20.250	1,841,000
2025-04-24	18.500	20.250	18.500	20.250	20.250	1,204,793
2025-04-23	18.200	18.700	18.200	18.450	18.450	182,008
2025-04-22	17.500	18.300	17.500	17.950	17.950	162,001
2025-04-21	18.250	18.250	17.550	17.550	17.550	176,002
2025-04-18	18.600	18.600	18.250	18.300	18.300	58,001
2025-04-17	18.250	18.550	17.950	18.350	18.350	150,150
2025-04-16	18.200	18.700	18.000	18.250	18.250	224,021
2025-04-15	18.050	18.500	17.550	18.250	18.250	415,147
2025-04-14	17.350	17.650	17.000	17.200	17.200	200,022
2025-04-11	16.450	17.300	15.800	17.000	17.000	246,373
2025-04-10	16.750	16.900	16.050	16.900	16.900	519,000
2025-04-09	15.850	16.050	15.400	15.400	15.400	793,004
2025-04-08	17.100	17.100	17.100	17.100	17.100	218,063
2025-04-07	18.950	18.950	18.950	18.950	18.950	39,019
2025-04-02	20.800	21.250	20.700	21.050	21.050	98,007
2025-04-01	20.250	20.950	20.150	20.900	20.900	202,010
2025-03-31	20.450	20.450	19.450	20.050	20.050	287,110
2025-03-28	20.800	20.950	20.500	20.900	20.900	190,017
2025-03-27	21.050	21.250	20.600	21.050	21.050	187,001
2025-03-26	21.350	21.500	21.100	21.200	21.200	86,163
2025-03-25	21.800	21.850	21.000	21.250	21.250	190,100
2025-03-24	21.950	22.000	21.500	21.550	21.550	171,024
2025-03-21	21.750	21.800	21.500	21.750	21.750	166,390
2025-03-20	21.800	21.900	21.600	21.700	21.700	380,115
2025-03-19	21.550	21.800	21.000	21.400	21.400	534,002
2025-03-18	21.100	21.900	21.000	21.350	21.350	737,098
2025-03-17	20.700	21.350	20.700	20.800	20.800	411,154
2025-03-14	20.400	20.550	20.150	20.500	20.500	193,013
2025-03-13	21.400	21.600	20.350	20.400	20.400	1,452,033
2025-03-12	20.100	21.200	19.950	21.200	21.200	1,176,121
2025-03-11	18.700	19.300	18.400	19.300	19.300	223,005
2025-03-10	18.750	19.100	18.750	19.100	19.100	75,550
2025-03-07	19.000	19.150	18.600	18.700	18.700	177,166
2025-03-06	19.200	19.250	18.850	19.150	19.150	182,011
2025-03-05	19.500	19.500	19.050	19.200	19.200	187,166
2025-03-04	19.150	19.500	19.050	19.450	19.450	153,008
2025-03-03	19.550	19.550	18.950	19.450	19.450	215,089
2025-02-27	19.900	20.100	19.300	20.050	20.050	220,005
2025-02-26	20.100	20.250	19.850	20.000	20.000	129,028
2025-02-25	20.100	20.250	19.900	20.250	20.250	161,025
2025-02-24	20.350	20.350	20.100	20.350	20.350	139,010
2025-02-21	20.350	20.600	20.350	20.500	20.500	135,866
2025-02-20	20.700	20.700	20.250	20.600	20.600	143,400
2025-02-19	20.450	20.800	20.250	20.700	20.700	189,004
2025-02-18	20.600	20.600	20.200	20.450	20.450	122,012
2025-02-17	20.150	20.550	20.150	20.500	20.500	211,019
2025-02-14	20.000	20.150	19.800	20.150	20.150	75,004
2025-02-13	19.800	20.250	19.700	20.050	20.050	195,007
2025-02-12	20.100	20.100	19.650	19.650	19.650	129,005
2025-02-11	19.750	20.500	19.650	19.850	19.850	477,025
2025-02-10	19.300	19.500	19.100	19.500	19.500	92,486
2025-02-07	20.100	20.150	19.350	19.350	19.350	316,060
2025-02-06	18.600	19.950	18.600	19.950	19.950	270,486
2025-02-05	17.800	18.650	17.800	18.600	18.600	236,062

← NewerPage 7 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.