Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	34.950	35.000	34.950	35.000	34.212	4,000
2022-08-09	34.700	35.000	34.700	35.000	34.212	16,000
2022-08-08	34.200	34.750	34.200	34.750	33.968	17,000
2022-08-05	34.700	34.700	34.700	34.700	33.919	8,000
2022-08-04	34.550	34.550	34.550	34.550	33.772	1,000
2022-08-03	34.400	34.450	34.050	34.450	33.674	14,000
2022-08-02	34.200	34.800	34.200	34.800	34.016	9,018
2022-08-01	34.700	34.850	34.600	34.800	34.016	8,563
2022-07-29	34.300	35.000	34.200	34.450	33.674	34,000
2022-07-28	35.000	35.000	34.000	34.250	33.479	30,005
2022-07-27	34.350	35.000	34.350	35.000	34.212	9,000
2022-07-26	34.250	35.000	34.250	35.000	34.212	47,100
2022-07-25	34.200	34.300	34.000	34.300	33.528	4,000
2022-07-22	34.100	34.300	34.100	34.300	33.528	11,000
2022-07-21	34.450	34.450	34.100	34.200	33.430	6,000
2022-07-20	34.000	34.700	34.000	34.100	33.332	18,000
2022-07-19	34.500	34.500	34.500	34.500	33.723	4,000
2022-07-18	34.500	34.700	34.150	34.500	33.723	27,000
2022-07-15	34.000	34.700	34.000	34.700	33.919	30,100
2022-07-14	33.850	34.400	33.850	34.400	33.625	7,000
2022-07-13	34.900	34.900	34.000	34.450	33.674	9,000
2022-07-12	33.200	34.000	32.800	34.000	33.234	17,000
2022-07-11	34.000	34.000	33.600	34.000	32.560	5,009
2022-07-08	34.050	34.250	33.900	34.250	32.799	5,002
2022-07-07	34.100	34.450	33.700	34.450	32.991	24,000
2022-07-06	34.850	34.850	34.000	34.450	32.991	19,000
2022-07-05	34.550	34.800	34.050	34.800	33.326	42,000
2022-07-04	34.150	34.600	34.150	34.550	33.087	59,100
2022-07-01	33.450	34.450	33.450	33.850	32.416	10,000
2022-06-30	33.900	33.950	33.200	33.700	32.273	8,000
2022-06-29	34.000	34.100	33.900	33.900	32.464	6,000
2022-06-28	33.150	34.200	33.150	33.650	32.225	16,000
2022-06-27	33.450	34.100	33.450	34.100	32.656	19,000
2022-06-24	33.850	33.850	33.350	33.350	31.938	15,001
2022-06-23	33.100	33.850	33.100	33.850	32.416	28,000
2022-06-22	33.000	33.400	33.000	33.400	31.985	5,000
2022-06-21	33.300	33.650	33.000	33.350	31.938	15,000
2022-06-20	32.750	33.400	32.750	33.400	31.985	7,003
2022-06-17	32.650	33.050	32.650	33.050	31.650	2,000
2022-06-16	33.900	33.900	33.150	33.550	32.129	6,000
2022-06-15	32.300	33.800	32.300	33.800	32.368	19,474
2022-06-14	32.500	32.550	32.150	32.300	30.932	28,000
2022-06-13	32.900	32.900	32.300	32.750	31.363	10,000
2022-06-10	33.000	33.200	33.000	33.200	31.794	3,001
2022-06-09	33.150	33.550	33.150	33.350	31.938	4,000
2022-06-08	33.500	33.500	33.250	33.250	31.842	3,000
2022-06-07	33.300	33.500	33.300	33.500	32.081	4,000
2022-06-06	33.400	33.800	33.400	33.800	32.368	11,000
2022-06-02	33.400	33.400	33.350	33.350	31.938	3,000
2022-06-01	33.400	33.400	33.350	33.400	31.985	3,000
2022-05-31	33.000	33.350	33.000	33.350	31.938	8,000
2022-05-30	33.100	33.100	33.050	33.050	31.650	4,002
2022-05-27	33.300	33.500	33.300	33.500	32.081	4,000
2022-05-26	33.500	33.900	33.000	33.250	31.842	15,032
2022-05-25	33.200	33.250	33.200	33.250	31.842	4,001
2022-05-24	33.700	33.700	33.100	33.100	31.698	5,000
2022-05-23	33.600	33.600	33.100	33.350	31.938	4,100
2022-05-20	33.650	33.650	33.650	33.650	32.225	1,000
2022-05-19	32.600	33.650	32.600	33.650	32.225	7,000
2022-05-18	32.650	33.400	32.650	33.150	31.746	10,000

← NewerPage 18 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.