Tayih Lun An Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	18.650	18.800	18.350	18.350	18.217	45,333
2021-11-22	18.450	18.650	18.250	18.650	18.515	71,332
2021-11-19	18.750	18.750	18.500	18.500	18.366	84,580
2021-11-18	18.600	19.300	18.550	18.800	18.664	67,148
2021-11-17	18.850	18.850	18.600	18.700	18.565	64,000
2021-11-16	18.750	19.000	18.650	18.700	18.565	58,385
2021-11-15	18.850	18.850	18.500	18.600	18.466	93,679
2021-11-12	18.800	19.100	18.600	18.700	18.565	81,694
2021-11-11	19.000	19.200	18.650	18.850	18.714	94,959
2021-11-10	19.450	19.450	19.000	19.100	18.962	56,040
2021-11-09	19.300	19.500	19.150	19.250	19.111	73,008
2021-11-08	20.000	20.000	19.000	19.200	19.061	159,565
2021-11-05	19.300	19.300	19.100	19.200	19.061	49,013
2021-11-04	19.600	19.600	19.200	19.350	19.210	93,789
2021-11-03	19.250	19.450	19.100	19.300	19.161	141,040
2021-11-02	20.050	20.700	19.100	19.650	19.508	1,067,875
2021-11-01	18.250	19.250	18.250	19.250	19.111	529,957
2021-10-29	17.350	17.500	17.350	17.500	17.374	16,249
2021-10-28	17.450	17.600	17.400	17.400	17.274	32,000
2021-10-27	17.600	17.600	17.400	17.450	17.324	60,305
2021-10-26	17.750	17.750	17.500	17.650	17.522	30,043
2021-10-25	17.450	17.850	17.450	17.800	17.671	39,043
2021-10-22	17.500	17.650	17.450	17.650	17.522	13,020
2021-10-21	17.600	17.600	17.500	17.550	17.423	58,453
2021-10-20	17.450	17.700	17.450	17.700	17.572	48,235
2021-10-19	17.800	17.800	17.450	17.500	17.374	129,691
2021-10-18	18.200	18.200	17.700	18.000	17.870	100,827
2021-10-15	17.500	18.000	17.300	17.750	17.622	70,319
2021-10-14	17.150	17.450	17.100	17.250	17.125	49,363

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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