Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.200	32.200	32.200	32.200	31.475	1,000
2022-11-03	32.300	32.300	32.150	32.150	31.426	2,000
2022-11-02	32.300	32.300	32.300	32.300	31.573	1,001
2022-11-01	32.100	32.500	32.100	32.300	31.573	6,000
2022-10-31	32.100	32.100	32.100	32.100	31.377	3,000
2022-10-28	32.100	32.200	32.100	32.200	31.475	4,000
2022-10-27	32.400	32.400	32.200	32.200	31.475	3,000
2022-10-26	32.300	32.300	32.150	32.250	31.524	4,001
2022-10-25	32.700	32.700	32.350	32.350	31.622	5,000
2022-10-24	32.500	32.500	32.500	32.500	31.768	3,000
2022-10-21	32.500	32.500	32.100	32.100	31.377	3,020
2022-10-20	32.050	32.500	31.850	32.500	31.768	17,001
2022-10-19	32.350	32.350	32.200	32.200	31.475	7,000
2022-10-18	32.300	32.300	32.300	32.300	31.573	1,000
2022-10-17	31.800	32.300	31.800	32.300	31.573	8,053
2022-10-14	32.600	32.600	32.550	32.550	31.817	10,175
2022-10-13	32.400	32.500	32.300	32.450	31.719	7,000
2022-10-12	32.600	32.700	32.250	32.700	31.964	4,000
2022-10-11	33.100	33.100	32.700	32.700	31.964	4,049
2022-10-07	33.250	33.250	33.200	33.200	32.453	3,002
2022-10-06	32.600	33.200	32.600	33.200	32.453	2,000
2022-10-05	32.800	33.300	32.800	33.300	32.550	11,030
2022-10-04	32.800	32.800	32.750	32.800	32.062	9,004
2022-10-03	32.800	33.650	32.750	33.000	32.257	8,001
2022-09-30	33.050	33.100	33.000	33.100	32.355	6,000
2022-09-29	32.750	33.100	32.750	33.000	32.257	11,000
2022-09-28	32.800	32.800	32.500	32.550	31.817	11,037
2022-09-27	32.900	33.000	32.800	33.000	32.257	5,000
2022-09-26	33.000	33.000	32.600	32.900	32.159	13,000
2022-09-23	32.800	33.300	32.800	32.900	32.159	8,000
2022-09-22	33.000	33.050	33.000	33.000	32.257	11,000
2022-09-21	33.150	33.200	33.050	33.050	32.306	18,003
2022-09-20	33.200	33.200	33.150	33.150	32.404	8,000
2022-09-19	33.250	33.250	33.200	33.200	32.453	3,000
2022-09-16	33.050	33.250	33.050	33.250	32.501	10,000
2022-09-15	33.050	33.450	33.050	33.200	32.453	7,000
2022-09-14	33.500	33.500	33.500	33.500	32.746	1,000
2022-09-13	33.650	33.650	33.600	33.600	32.843	6,000
2022-09-12	33.450	33.600	33.450	33.600	32.843	4,005
2022-09-08	33.450	33.450	33.450	33.450	32.697	1,000
2022-09-07	33.000	33.250	32.800	33.250	32.501	5,000
2022-09-06	33.200	33.200	33.100	33.100	32.355	12,007
2022-09-05	33.300	33.300	33.300	33.300	32.550	4,000
2022-09-02	33.300	33.450	33.300	33.450	32.697	7,400
2022-09-01	33.350	33.400	33.000	33.400	32.648	28,176
2022-08-31	33.550	33.700	33.550	33.650	32.892	3,000
2022-08-30	33.500	33.750	33.500	33.600	32.843	4,000
2022-08-29	33.850	33.950	33.850	33.900	33.137	9,769
2022-08-26	34.200	34.500	34.050	34.200	33.430	30,000
2022-08-25	34.200	34.250	34.150	34.150	33.381	19,001
2022-08-24	34.250	34.250	34.200	34.200	33.430	8,134
2022-08-23	34.200	34.350	34.200	34.250	33.479	10,000
2022-08-22	34.150	34.150	34.150	34.150	33.381	3,000
2022-08-19	34.350	34.450	34.200	34.450	33.674	3,000
2022-08-18	34.300	34.350	34.150	34.350	33.577	3,435
2022-08-17	34.150	34.200	34.100	34.100	33.332	8,079
2022-08-16	34.100	34.250	34.100	34.100	33.332	4,000
2022-08-15	34.400	34.500	34.100	34.100	33.332	36,082
2022-08-12	34.800	35.000	34.250	34.600	33.821	16,001
2022-08-11	34.800	34.800	34.800	34.800	34.016	2,025

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.8500 TWD
2022-07-12	0.6900 TWD
2021-09-06	0.6000 TWD
2020-07-10	1.6000 TWD
2019-07-10	1.9000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.