Ten Ren Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	33.900	34.300	33.900	34.300	32.847	17,000
2022-02-15	34.400	34.400	33.950	34.000	32.560	16,050
2022-02-14	33.950	34.450	33.600	34.450	32.991	4,000
2022-02-11	34.000	34.100	33.700	34.100	32.656	9,000
2022-02-10	34.450	34.500	34.250	34.500	33.039	9,000
2022-02-09	34.500	34.650	34.450	34.450	32.991	8,025
2022-02-08	34.500	34.550	34.500	34.550	33.087	2,001
2022-02-07	34.500	34.500	34.500	34.500	33.039	1,050
2022-01-26	34.000	34.000	33.950	33.950	32.512	5,000
2022-01-25	34.950	34.950	33.700	33.700	32.273	17,001
2022-01-24	33.800	34.950	33.100	34.950	33.470	19,000
2022-01-21	34.500	34.500	34.250	34.250	32.799	4,000
2022-01-20	34.700	34.700	34.400	34.700	33.230	10,000
2022-01-19	34.900	34.900	34.900	34.900	33.422	2,000
2022-01-18	34.450	34.950	34.450	34.950	33.470	11,000
2022-01-17	34.400	34.950	34.300	34.950	33.470	16,000
2022-01-14	34.300	34.950	34.300	34.950	33.470	12,001
2022-01-13	34.950	34.950	34.950	34.950	33.470	1,069
2022-01-12	34.650	35.000	34.600	35.000	33.518	17,001
2022-01-11	34.450	34.700	34.150	34.650	33.182	10,000
2022-01-10	34.100	35.000	34.100	35.000	33.518	10,000
2022-01-07	35.100	35.100	34.500	35.000	33.518	7,070
2022-01-06	34.300	35.100	34.300	35.100	33.613	15,002
2022-01-05	35.000	35.000	34.900	35.000	33.518	14,000
2022-01-04	34.900	35.100	34.900	35.100	33.613	22,000
2022-01-03	34.650	35.300	34.650	34.900	33.422	45,001
2021-12-30	34.500	34.650	34.500	34.650	33.182	9,000
2021-12-29	34.600	34.600	34.600	34.600	33.135	2,000
2021-12-28	34.150	34.600	34.150	34.600	33.135	7,005
2021-12-27	34.700	34.700	34.400	34.700	33.230	30,000
2021-12-24	34.300	34.500	34.150	34.150	32.704	15,025
2021-12-23	34.400	34.400	34.400	34.400	32.943	0
2021-12-22	34.400	34.400	34.100	34.400	32.943	4,952
2021-12-21	34.100	34.450	34.100	34.450	32.991	22,001
2021-12-20	34.100	34.100	34.100	34.100	32.656	2,050
2021-12-17	34.450	34.500	34.200	34.500	33.039	19,000
2021-12-16	34.000	34.600	33.800	34.400	32.943	93,700
2021-12-15	34.350	34.350	34.350	34.350	32.895	1,120
2021-12-14	34.500	34.500	34.000	34.150	32.704	17,000
2021-12-13	33.900	34.500	33.900	34.500	33.039	31,100
2021-12-10	33.550	34.000	33.550	34.000	32.560	22,000
2021-12-09	33.950	34.200	33.850	34.000	32.560	6,201
2021-12-08	33.800	34.000	33.800	33.950	32.512	11,000
2021-12-07	33.950	33.950	33.900	33.900	32.464	7,000
2021-12-06	33.750	33.900	33.650	33.900	32.464	9,000
2021-12-03	34.100	34.100	33.600	33.750	32.321	14,000
2021-12-02	33.600	34.400	33.600	34.100	32.656	11,000
2021-12-01	34.000	34.000	33.650	33.650	32.225	13,000
2021-11-30	33.600	33.650	33.600	33.650	32.225	7,000
2021-11-29	33.900	34.950	33.850	34.150	32.704	18,000
2021-11-26	34.000	34.150	33.500	34.150	32.704	43,000
2021-11-25	33.700	34.000	33.600	34.000	32.560	5,000
2021-11-24	33.700	33.700	33.500	33.700	32.273	9,000
2021-11-23	33.650	33.700	33.550	33.700	32.273	7,010
2021-11-22	33.600	33.950	33.600	33.650	32.225	4,001
2021-11-19	33.550	34.050	33.500	33.800	32.368	23,001
2021-11-18	33.600	33.800	33.550	33.700	32.273	23,000
2021-11-17	33.300	33.600	33.300	33.600	32.177	9,173
2021-11-16	33.400	33.450	33.350	33.350	31.938	7,003
2021-11-15	33.700	33.700	33.400	33.600	32.177	11,001

← NewerPage 20 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.