Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	17.800	18.650	17.800	18.600	18.600	236,062
2025-02-04	17.650	18.000	17.500	18.000	18.000	99,001
2025-02-03	18.150	18.150	17.400	17.650	17.650	250,073
2025-01-22	18.300	18.400	18.100	18.150	18.150	99,000
2025-01-21	18.300	18.500	18.150	18.300	18.300	68,000
2025-01-20	18.400	18.400	18.200	18.350	18.350	118,000
2025-01-17	18.400	18.600	18.150	18.600	18.600	229,000
2025-01-16	18.500	18.550	18.050	18.400	18.400	158,000
2025-01-15	18.100	18.200	18.050	18.100	18.100	91,000
2025-01-14	17.800	18.300	17.800	18.200	18.200	136,000
2025-01-13	18.500	18.500	17.750	18.000	18.000	311,000
2025-01-10	18.300	18.450	17.900	18.450	18.450	207,000
2025-01-09	18.700	18.850	18.150	18.250	18.250	488,000
2025-01-08	19.000	19.000	18.600	18.750	18.750	135,000
2025-01-07	19.000	19.000	18.850	19.000	19.000	68,000
2025-01-06	18.950	19.250	18.850	18.950	18.950	93,000
2025-01-03	19.100	19.350	18.700	18.800	18.800	171,000
2025-01-02	19.050	19.350	19.050	19.100	19.100	221,000
2024-12-31	19.550	19.550	18.600	19.100	19.100	537,000
2024-12-30	19.600	19.700	19.550	19.550	19.550	120,000
2024-12-27	20.250	20.250	19.700	19.700	19.700	159,000
2024-12-26	20.150	20.500	20.050	20.050	20.050	184,000
2024-12-25	20.350	20.350	20.050	20.150	20.150	133,000
2024-12-24	19.850	20.450	19.850	20.000	20.000	191,000
2024-12-23	19.850	20.150	19.800	19.800	19.800	89,000
2024-12-20	19.850	20.200	19.800	19.800	19.800	138,000
2024-12-19	19.550	19.850	19.550	19.700	19.700	96,000
2024-12-18	19.800	20.150	19.550	19.900	19.900	238,000
2024-12-17	19.650	20.000	19.600	19.800	19.800	168,000
2024-12-16	20.300	20.300	19.550	19.600	19.600	262,000
2024-12-13	20.500	20.500	19.900	20.000	20.000	269,000
2024-12-12	20.650	20.950	20.500	20.600	20.600	220,000
2024-12-11	21.000	21.300	20.500	20.550	20.550	474,000
2024-12-10	21.300	21.700	21.150	21.150	21.150	126,000
2024-12-09	21.650	21.700	21.300	21.300	21.300	167,000
2024-12-06	21.650	22.000	21.600	21.650	21.650	319,000
2024-12-05	21.950	22.150	21.550	21.650	21.650	288,000
2024-12-04	21.650	22.150	21.550	21.900	21.900	243,000
2024-12-03	21.300	21.800	21.300	21.600	21.600	209,000
2024-12-02	21.800	21.800	21.300	21.300	21.300	213,000
2024-11-29	21.400	21.900	21.200	21.650	21.650	289,000
2024-11-28	21.550	21.700	21.200	21.400	21.400	393,000
2024-11-27	23.100	23.100	21.500	21.550	21.550	914,000
2024-11-26	22.700	23.050	22.200	22.850	22.850	552,000
2024-11-25	22.400	22.700	22.400	22.700	22.700	663,000
2024-11-22	22.300	22.700	22.050	22.100	22.100	313,000
2024-11-21	22.000	22.600	22.000	22.100	22.100	451,000
2024-11-20	22.700	22.800	22.050	22.150	22.150	490,872
2024-11-19	22.000	22.850	21.950	22.750	22.750	642,000
2024-11-18	22.750	22.750	21.850	21.850	21.850	1,105,000
2024-11-15	22.700	23.500	22.350	22.750	22.750	1,417,000
2024-11-14	23.050	23.600	22.900	23.200	23.200	1,585,000
2024-11-13	24.150	24.250	22.500	22.550	22.550	2,811,000
2024-11-12	26.300	26.300	24.150	24.150	24.150	6,142,000
2024-11-11	26.800	27.750	26.800	26.800	26.800	5,962,000
2024-11-08	30.650	31.000	29.650	29.750	29.750	1,579,000
2024-11-07	30.900	31.550	30.200	30.650	30.650	2,446,000
2024-11-06	31.200	31.650	30.200	30.700	30.700	1,991,000
2024-11-05	32.200	34.000	30.700	31.000	31.000	6,763,000
2024-11-04	32.000	32.900	31.200	32.200	32.200	4,647,000

← NewerPage 8 of 21 · 1,227 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.