Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	33.450	33.450	32.300	32.750	31.363	15,100
2022-05-16	32.700	33.700	32.600	33.450	32.033	11,001
2022-05-13	32.550	32.750	32.500	32.700	31.315	11,000
2022-05-12	33.250	33.250	32.500	32.500	31.124	4,000
2022-05-11	32.100	32.550	32.100	32.550	31.171	5,001
2022-05-10	32.700	32.700	32.700	32.700	31.315	1,001
2022-05-09	32.650	32.900	32.650	32.700	31.315	9,000
2022-05-06	32.350	32.950	32.350	32.950	31.554	12,000
2022-05-05	33.250	33.400	33.250	33.400	31.985	4,000
2022-05-04	33.100	33.100	33.100	33.100	31.698	3,000
2022-05-03	33.100	33.100	32.600	33.000	31.602	8,000
2022-04-29	33.000	33.600	32.800	33.600	32.177	9,000
2022-04-28	32.850	33.050	32.850	33.050	31.650	10,005
2022-04-27	32.650	32.850	32.650	32.850	31.459	8,002
2022-04-26	33.500	33.700	33.150	33.150	31.746	3,000
2022-04-25	33.200	33.300	33.100	33.100	31.698	9,001
2022-04-22	33.700	34.000	33.350	33.850	32.416	31,010
2022-04-21	33.200	33.700	33.150	33.600	32.177	22,000
2022-04-20	33.100	33.400	33.100	33.200	31.794	10,000
2022-04-19	33.300	33.450	33.300	33.400	31.985	10,001
2022-04-18	33.400	33.400	33.300	33.300	31.890	9,000
2022-04-15	33.400	33.600	33.200	33.500	32.081	18,000
2022-04-14	33.650	33.650	33.350	33.350	31.938	9,025
2022-04-13	33.400	33.800	33.350	33.750	32.321	19,000
2022-04-12	33.500	33.500	33.250	33.250	31.842	6,000
2022-04-11	33.500	33.800	33.450	33.450	32.033	14,000
2022-04-08	34.000	34.050	34.000	34.000	32.560	18,000
2022-04-07	33.600	34.000	33.400	34.000	32.560	19,186
2022-04-06	33.300	34.000	33.300	34.000	32.560	8,573
2022-04-01	33.900	33.900	33.450	33.450	32.033	14,000
2022-03-31	33.850	34.000	33.850	34.000	32.560	2,001
2022-03-30	33.700	33.900	33.500	33.900	32.464	12,001
2022-03-29	33.600	33.850	33.400	33.700	32.273	17,000
2022-03-28	34.000	34.200	33.350	33.850	32.416	28,200
2022-03-25	33.450	33.500	33.450	33.450	32.033	5,000
2022-03-24	33.600	33.850	33.550	33.550	32.129	6,102
2022-03-23	34.000	34.000	34.000	34.000	32.560	802,006
2022-03-22	33.850	34.000	33.850	34.000	32.560	19,006
2022-03-21	33.650	33.850	33.250	33.850	32.416	28,002
2022-03-18	33.800	33.950	33.750	33.850	32.416	17,000
2022-03-17	33.900	33.900	33.600	33.750	32.321	27,000
2022-03-16	33.100	33.600	33.050	33.250	31.842	10,012
2022-03-15	33.400	33.400	33.100	33.100	31.698	5,100
2022-03-14	33.400	33.400	33.400	33.400	31.985	2,001
2022-03-11	33.500	33.500	33.250	33.250	31.842	11,003
2022-03-10	33.450	33.900	33.450	33.600	32.177	19,002
2022-03-09	33.350	33.350	33.300	33.350	31.938	12,000
2022-03-08	33.250	33.900	33.150	33.750	32.321	17,000
2022-03-07	33.300	34.000	33.300	33.350	31.938	19,000
2022-03-04	34.200	34.400	33.950	34.000	32.560	10,000
2022-03-03	33.750	34.500	33.700	34.250	32.799	33,000
2022-03-02	33.900	34.200	33.900	34.100	32.656	5,001
2022-03-01	33.800	34.200	33.800	34.200	32.752	9,001
2022-02-25	34.000	34.100	33.950	34.100	32.656	17,025
2022-02-24	33.600	33.900	33.600	33.900	32.464	14,000
2022-02-23	34.050	34.450	34.050	34.450	32.991	10,001
2022-02-22	34.400	34.400	34.400	34.400	32.943	1,000
2022-02-21	34.400	34.400	34.400	34.400	32.943	7,000
2022-02-18	34.300	34.500	34.300	34.500	33.039	12,000
2022-02-17	34.000	34.300	34.000	34.300	32.847	11,000

← NewerPage 19 of 21 · 1,222 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.