Tayih Lun An Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	32.550	32.550	32.550	32.550	32.550	0
2024-10-30	29.150	32.550	29.050	32.550	32.550	12,952,000
2024-10-29	33.000	34.100	29.600	29.600	29.600	29,961,000
2024-10-28	28.500	31.000	28.350	31.000	31.000	8,380,000
2024-10-25	27.100	28.550	26.600	28.200	28.200	1,575,000
2024-10-24	27.150	27.250	26.600	26.600	26.600	331,000
2024-10-23	27.200	27.400	26.700	27.150	27.150	460,000
2024-10-22	27.500	27.850	27.150	27.150	27.150	353,000
2024-10-21	27.700	27.800	27.100	27.350	27.350	379,000
2024-10-18	28.350	28.500	27.500	27.500	27.500	486,000
2024-10-17	27.500	28.450	27.200	28.050	28.050	597,000
2024-10-16	27.000	28.250	26.950	27.300	27.300	730,000
2024-10-15	28.250	28.600	27.200	27.300	27.300	921,000
2024-10-14	27.200	29.300	27.100	28.250	28.250	1,836,000
2024-10-11	26.700	27.350	26.700	27.050	27.050	554,000
2024-10-09	26.600	26.900	26.000	26.100	26.100	294,000
2024-10-08	26.400	26.800	25.900	26.450	26.450	199,000
2024-10-07	26.500	26.600	25.550	26.400	26.400	796,000
2024-10-04	27.200	27.200	25.850	26.250	26.250	706,000
2024-10-03	27.050	27.050	27.050	27.050	27.050	0
2024-10-02	27.050	27.050	27.050	27.050	27.050	0
2024-10-01	27.450	28.050	27.050	27.050	27.050	688,000
2024-09-30	28.450	28.450	27.250	27.650	27.650	660,000
2024-09-27	28.450	29.150	28.150	28.450	28.450	1,265,000
2024-09-26	27.600	28.350	27.250	28.150	28.150	549,000
2024-09-25	27.700	28.450	27.200	27.300	27.300	871,000
2024-09-24	29.350	29.900	27.550	27.600	27.600	1,437,000
2024-09-23	28.450	29.700	27.750	29.100	29.100	1,793,000
2024-09-20	27.400	28.750	26.900	27.950	27.950	1,575,000
2024-09-19	26.350	27.200	25.900	27.200	27.200	558,000
2024-09-18	27.000	27.000	25.850	25.850	25.850	518,000
2024-09-16	26.450	26.950	25.900	26.650	26.650	525,000
2024-09-13	26.300	26.750	26.200	26.450	26.450	519,000
2024-09-12	25.800	26.400	25.700	26.000	26.000	705,000
2024-09-11	26.200	26.950	25.400	25.400	25.400	1,132,000
2024-09-10	27.550	28.000	26.050	26.050	26.050	1,137,000
2024-09-09	26.600	27.600	26.550	27.550	27.550	441,000
2024-09-06	28.200	28.200	26.950	27.150	27.150	837,000
2024-09-05	27.400	28.900	27.050	27.600	27.600	2,340,000
2024-09-04	26.050	27.800	26.000	26.700	26.700	1,439,000
2024-09-03	28.250	28.550	27.350	27.350	27.350	1,311,000
2024-09-02	28.750	30.550	28.150	28.200	28.200	2,862,000
2024-08-30	30.000	30.000	27.700	28.100	28.100	2,693,000
2024-08-29	27.450	29.150	26.650	29.000	29.000	2,812,000
2024-08-28	27.000	28.650	27.000	27.200	27.200	1,582,000
2024-08-27	27.300	27.850	26.700	27.250	27.250	884,000
2024-08-26	27.950	28.500	26.950	27.500	27.500	2,165,000
2024-08-23	25.250	27.650	24.700	27.500	27.500	2,103,000
2024-08-22	26.600	26.600	25.250	25.450	25.450	1,777,000
2024-08-21	27.300	27.600	26.150	26.600	26.600	1,479,000
2024-08-20	28.350	28.750	27.300	27.450	27.450	4,721,000
2024-08-19	25.300	27.600	24.700	27.450	27.450	4,593,000
2024-08-16	24.850	25.200	24.000	25.100	25.100	1,368,000
2024-08-15	24.350	25.700	24.000	24.800	24.800	3,189,000
2024-08-14	22.100	24.250	22.100	24.250	24.250	2,992,000
2024-08-13	22.100	22.600	21.700	22.050	22.050	376,000
2024-08-12	21.600	23.000	21.600	22.100	22.100	617,000
2024-08-09	21.450	22.000	20.750	21.450	21.450	523,000
2024-08-08	20.050	21.750	20.000	21.050	21.050	588,000
2024-08-07	19.850	20.500	19.800	20.150	20.150	345,000

← NewerPage 9 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.