Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Ten Ren Tea Co., Ltd. (1233.TW)

34.40
+0.40
+(1.18%)
At close: 1:07:55 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202534.0034.4533.9034.4034.4010,000
Apr 29, 202534.0034.2034.0034.0034.0011,011
Apr 28, 202534.4034.4534.4034.4534.452,000
Apr 25, 202534.0534.5034.0534.4534.4523,040
Apr 24, 202533.7033.7033.5033.7033.706,000
Apr 23, 202533.7033.7033.5533.5533.555,000
Apr 22, 202533.8034.8033.5033.5033.507,002
Apr 21, 202534.0034.6033.8033.8033.8022,006
Apr 18, 202534.0034.9534.0034.0034.0016,000
Apr 17, 202534.6534.6534.0034.0034.0016,000
Apr 16, 202535.0035.0034.0034.0034.0044,004
Apr 15, 202534.1034.9534.0034.6034.6017,000
Apr 14, 202534.6035.3033.8534.0034.0048,000
Apr 11, 202533.7034.6533.7034.6034.608,000
Apr 10, 202534.9534.9534.5034.5034.5017,000
Apr 9, 202532.4033.8532.0032.8032.8084,000
Apr 8, 202531.2033.3531.2032.4032.4012,038
Apr 7, 202531.5531.9031.5531.5531.5581,200
Apr 2, 202534.9535.1534.9035.0535.0520,000
Apr 1, 202534.5035.0034.5035.0035.0017,000
Mar 31, 202534.7034.7034.5034.6534.6524,000
Mar 28, 202535.0535.0534.8034.8034.8040,014
Mar 27, 202534.8536.0534.8535.4535.45107,617
Mar 26, 202533.8037.1033.8036.1036.10497,146
Mar 25, 202533.7033.8033.7033.7533.7558,600
Mar 24, 202533.6533.7033.6533.7033.7039,000
Mar 21, 202533.8533.8533.6533.6533.6586,000
Mar 20, 202533.6533.6533.5533.5533.5569,000
Mar 19, 202532.8033.4032.8033.3033.30155,020
Mar 18, 202532.3532.6532.3032.6032.6059,006
Mar 17, 202532.0032.1532.0032.0032.009,003
Mar 14, 202531.5532.1031.5531.9531.9587,000
Mar 13, 202530.6031.3030.6031.0031.0053,189
Mar 12, 202530.4530.8030.4530.6030.6019,030
Mar 11, 202530.8030.8030.6030.6030.6020,000
Mar 10, 202530.6030.9030.6030.7530.756,000
Mar 7, 202530.9030.9030.9030.9030.9017,000
Mar 6, 202531.2031.2030.8030.8030.8021,000
Mar 5, 202530.5030.9030.2030.6530.6524,012
Mar 4, 202530.3030.5030.2030.2030.2037,001
Mar 3, 202530.2030.5030.1030.1030.1023,000
Feb 27, 202530.2530.2530.2030.2030.203,000
Feb 26, 202530.1030.3530.0530.0530.056,000
Feb 25, 202530.0530.3529.9530.3530.3524,001
Feb 24, 202530.2030.4030.2030.3530.355,001
Feb 21, 202530.3030.3030.0530.0530.058,000
Feb 20, 202530.3030.3030.3030.3030.302,000
Feb 19, 202530.0530.2530.0530.0530.0512,180
Feb 18, 202530.1030.1030.0030.0530.0513,001
Feb 17, 202530.2530.2530.1030.2030.208,001
Feb 14, 202530.0030.0029.9530.0030.005,001
Feb 13, 202529.9530.3029.9530.3030.308,000
Feb 12, 202530.0030.0030.0030.0030.001,000
Feb 11, 202530.0030.0530.0030.0030.007,151
Feb 10, 202530.0030.0029.9529.9529.958,009
Feb 7, 202530.4030.4030.4030.4030.401,000
Feb 6, 202529.9030.3029.9030.3030.307,006
Feb 5, 202530.0030.0029.9529.9529.958,350
Feb 4, 202530.5030.5029.9029.9029.906,000
Feb 3, 202529.3529.9029.3529.9029.906,010
Jan 22, 202529.9030.0529.9030.0530.053,000
Jan 21, 202529.8529.9029.8529.8529.855,000
Jan 20, 202529.8529.8529.8529.8529.852,002
Jan 17, 202530.0030.0029.6029.7029.7011,000
Jan 16, 202530.0530.0530.0030.0030.0014,000
Jan 15, 202530.0030.0029.9530.0030.0011,000
Jan 14, 202529.8029.8529.7029.8529.8514,000
Jan 13, 202529.4529.9029.4529.7529.7518,002
Jan 10, 202529.9029.9029.6529.6529.652,280
Jan 9, 202529.7530.0529.6530.0530.0514,051
Jan 8, 202529.8529.9029.8029.9029.9010,000
Jan 7, 202531.0531.0530.1030.1030.1013,020
Jan 6, 202530.2030.2530.1530.1530.1517,001
Jan 3, 202529.8030.1029.8030.1030.107,000
Jan 2, 202529.7030.0029.7029.8029.807,007
Dec 31, 202430.0030.1529.9030.1530.1515,000
Dec 30, 202429.7029.9029.6029.8529.859,000
Dec 27, 202429.8030.0529.8030.0530.057,001
Dec 26, 202430.0530.0530.0530.0530.052,003
Dec 25, 202430.1530.1529.6029.7529.7524,000
Dec 24, 202430.4030.4030.4030.4030.403,082
Dec 23, 202430.8030.8029.9030.2530.2512,000
Dec 20, 202429.9030.0029.8030.0030.009,000
Dec 19, 202430.0030.1029.9029.9029.9030,100
Dec 18, 202430.4030.4030.0530.1030.1031,031
Dec 17, 202430.5530.5530.4030.4530.4539,130
Dec 16, 202430.8031.1030.6530.7530.7543,058
Dec 13, 202430.9531.2530.7031.2531.2536,000
Dec 12, 202431.0031.0030.9530.9530.957,000
Dec 11, 202431.0031.2531.0031.2031.205,032
Dec 10, 202431.4031.4031.0031.3531.3517,001
Dec 9, 202431.0531.2030.9031.2031.2014,050
Dec 6, 202431.2531.2531.0531.0531.059,629
Dec 5, 202431.0031.1531.0031.1531.1518,115
Dec 4, 202431.7031.8530.9530.9530.95120,163
Dec 3, 202431.7531.8531.6531.8531.8524,000
Dec 2, 202431.8031.9531.7531.7531.7517,000
Nov 29, 202431.7531.9531.7531.8031.807,000
Nov 28, 202431.7031.9531.7031.9031.9011,001
Nov 27, 202431.9032.0031.9031.9031.907,000
Nov 26, 202431.7532.0531.7532.0532.053,000
Nov 25, 202432.0032.1532.0032.0532.0515,000
Nov 22, 202431.7032.0031.7032.0032.0015,000
Nov 21, 202432.0532.0531.9531.9531.953,000
Nov 20, 202431.8531.8531.8531.8531.858,277
Nov 19, 202431.8032.0531.8031.8531.855,001
Nov 18, 202431.8531.8531.8531.8531.858,000
Nov 15, 202431.8031.8531.6531.8531.854,123
Nov 14, 202431.8531.8531.8031.8031.805,011
Nov 13, 202432.0532.4531.8532.0532.0514,000
Nov 12, 202432.0032.0031.7031.7531.7524,103
Nov 11, 202431.9532.0531.9532.0532.056,000
Nov 8, 202432.0032.2031.9531.9531.9534,136
Nov 7, 202432.1532.3032.1032.3032.3011,000
Nov 6, 202432.7032.7032.4032.5532.558,039
Nov 5, 202432.5532.7032.5532.7032.702,000
Nov 4, 202432.7032.8032.6532.6532.653,039
Nov 1, 202431.8533.0031.8533.0033.0014,425
Oct 30, 202432.1032.2532.1032.2032.2015,255
Oct 29, 202431.9031.9531.9031.9031.908,502
Oct 28, 202432.0032.1032.0032.0032.0014,080
Oct 25, 202431.9032.3031.9032.0032.009,109
Oct 24, 202432.0032.0031.9031.9031.9010,000
Oct 23, 202432.3032.3031.9532.0032.0014,100
Oct 22, 202432.4032.4031.9032.3032.3016,010
Oct 21, 202433.1033.1032.4532.6532.655,002
Oct 18, 202432.4532.7532.4032.7532.755,001
Oct 17, 202432.2033.0032.2032.8532.858,000
Oct 16, 202432.8032.8032.0532.0532.0515,109
Oct 15, 202432.7533.1032.7533.1033.109,199
Oct 14, 202432.7532.7532.5032.7532.756,000
Oct 11, 202433.2533.3032.8532.8532.854,285
Oct 9, 202432.8033.2532.8033.2533.256,000
Oct 8, 202433.1033.3532.8033.3533.3514,210
Oct 7, 202433.4033.4533.3033.4533.4521,001
Oct 4, 202433.4033.5033.0033.4033.4046,267
Oct 1, 202433.2033.2033.0033.2033.2012,601
Sep 30, 202433.0533.2033.0533.2033.203,120
Sep 27, 202433.0533.1033.0033.0533.057,100
Sep 26, 202433.1033.2032.7532.9532.9523,040
Sep 25, 202432.4033.4532.4033.2533.2519,000
Sep 24, 202432.3032.5032.3032.5032.505,000
Sep 23, 202433.0033.0032.6532.6532.656,010
Sep 20, 202433.0533.0532.7532.7532.756,001
Sep 19, 202432.2032.5532.2032.4532.459,060
Sep 18, 202432.0032.3531.8532.3532.3510,627
Sep 16, 202432.5032.5032.3032.3032.304,231
Sep 13, 202432.4532.5032.1532.1532.155,003
Sep 12, 202431.9033.1031.9032.7032.7019,000
Sep 11, 202431.9531.9531.9031.9031.903,000
Sep 10, 202432.0532.1532.0032.1032.1024,000
Sep 9, 202432.1032.8032.0032.0032.0016,000
Sep 6, 202431.9532.0031.9532.0032.002,001
Sep 5, 202433.7033.7032.2532.2532.2541,000
Sep 4, 202432.0032.2031.7532.0532.0540,009
Sep 3, 202432.7032.7032.4532.4532.452,078
Sep 2, 202432.6032.7032.6032.7032.702,000
Aug 30, 202432.5032.6032.5032.6032.604,000
Aug 29, 202432.4033.3032.4032.4032.4028,022
Aug 28, 202432.3032.4032.3032.4032.4023,061
Aug 27, 202432.5032.5032.3032.3032.309,000
Aug 26, 202432.4032.5032.4032.4032.409,032
Aug 23, 202432.1032.3032.0032.3032.3070,000
Aug 22, 202432.3032.5032.1032.1032.10158,699
Aug 21, 202432.1032.3032.1032.3032.3013,000
Aug 20, 202432.3532.4032.1032.1032.1026,002
Aug 19, 202432.6032.6032.4032.4032.4011,685
Aug 16, 202432.4032.6032.4032.6032.6019,100
Aug 15, 202432.4032.4032.1532.4032.409,002
Aug 14, 202432.4032.4032.4032.4032.408,040
Aug 13, 202432.1032.4032.1032.4032.405,132
Aug 12, 202432.2032.5032.2032.5032.5016,000
Aug 9, 202432.0532.6032.0032.1532.1543,006
Aug 8, 202432.0032.2032.0032.2032.205,030
Aug 7, 202432.0533.2531.9531.9531.9546,258
Aug 6, 202432.2532.2532.0032.0532.059,000
Aug 5, 202433.2033.2031.9032.1532.1555,035
Aug 2, 202433.3033.5533.1533.4533.4513,100
Aug 1, 202433.7033.7033.5533.5533.5512,000
Jul 31, 202433.3033.3033.3033.3033.30-
Jul 30, 202433.3033.3033.2533.3033.305,000
Jul 29, 202433.2533.4533.1533.4533.4510,000
Jul 26, 202433.3533.4033.3033.3033.305,100
Jul 23, 202433.5033.5533.4033.5533.5513,000
Jul 22, 202433.3033.4533.0033.4533.4527,001
Jul 19, 202433.2533.3033.2533.3033.308,002
Jul 18, 202433.4033.4033.3533.3533.355,000
Jul 17, 202433.5033.5033.4033.4533.4524,120
Jul 16, 202433.5033.5533.5033.5033.508,009
Jul 15, 202433.3033.5033.2533.5033.5015,000
Jul 12, 202433.4033.4033.3033.3033.304,100
Jul 11, 202433.6033.6033.5033.5533.5510,998
Jul 10, 2024 0.9 Dividend
Jul 10, 202433.8533.8533.4033.6033.6045,000
Jul 9, 202434.5034.5034.2034.3533.4532,820
Jul 8, 202434.4034.6034.2534.5033.6076,004
Jul 5, 202434.1034.1534.1034.1533.267,000
Jul 4, 202434.0034.2034.0034.2033.309,099
Jul 3, 202434.2534.2534.0034.2033.3018,000
Jul 2, 202434.2034.2534.1034.2533.3511,010
Jul 1, 202434.2534.2534.2034.2033.3026,000
Jun 28, 202434.1034.2034.1034.2033.3013,012
Jun 27, 202433.9034.0533.9034.0533.166,000
Jun 26, 202434.0534.2034.0534.2033.3020,000
Jun 25, 202434.4034.4034.1034.1533.2610,000
Jun 24, 202434.1034.3034.0034.3033.408,032
Jun 21, 202434.1034.1033.9534.1033.2121,000
Jun 20, 202434.0534.1534.0534.1033.2116,006
Jun 19, 202433.9534.2533.9534.1033.2125,100
Jun 18, 202434.0034.1534.0034.1533.266,002
Jun 17, 202433.9034.0533.9034.0033.1113,000
Jun 14, 202434.1534.1534.0034.0033.115,000
Jun 13, 202434.1034.1534.0034.0533.169,000
Jun 12, 202434.1034.1534.0534.1033.2111,000
Jun 11, 202434.0034.1034.0034.1033.215,030
Jun 7, 202434.0534.2034.0034.2033.3016,000
Jun 6, 202433.8534.1033.8534.0533.1620,000
Jun 5, 202434.1534.1533.9034.1033.2115,000
Jun 4, 202434.2534.2534.0034.1033.219,000
Jun 3, 202433.9034.4533.9034.2533.3529,000
May 31, 202434.0034.1034.0034.1033.2111,000
May 30, 202434.1534.1533.9533.9533.068,001
May 29, 202434.0034.1533.8534.1533.2618,000
May 28, 202434.0034.2033.9534.2033.307,001
May 27, 202434.0034.1534.0034.0533.1618,000
May 24, 202434.0034.1033.9034.0033.118,004
May 23, 202433.9534.2033.9534.0033.1114,000
May 22, 202434.0534.3033.9034.3033.4032,023
May 21, 202433.8033.9533.7533.9533.0611,000
May 20, 202433.8534.1533.8534.0033.1110,355
May 17, 202434.2534.3033.8033.8532.9639,500
May 16, 202434.1534.2033.9534.2033.3024,111
May 15, 202433.9034.0033.9034.0033.114,001
May 14, 202433.8533.8533.6033.6032.7211,001
May 13, 202433.8533.8533.5033.5532.6712,607
May 10, 202433.7533.8533.7533.8532.963,000
May 9, 202433.7033.9033.6033.7532.8741,001
May 8, 202434.1534.1533.9033.9533.068,000
May 7, 202433.9534.0033.8534.0033.1114,300
May 6, 202433.8034.1033.8033.9533.0635,000
May 3, 202433.6033.9033.6033.9033.0117,000
May 2, 202433.6033.8533.6033.8532.968,087
Apr 30, 202433.5533.8533.5033.8532.968,002

Related Tickers

1203.TW Ve Wong Corporation
38.10
-0.13%
 
1232.TW TTET Union Corporation
151.00
-0.33%
 
1220.TW Tai Roun Products Co.,Ltd.
14.25
+1.06%
 
1702.TW Namchow Holdings Co., Ltd.
47.00
-0.42%
 
1217.TW AGV Products Corporation
11.20
0.00%
 
1227.TW Standard Foods Corporation
33.70
-1.17%
 
1201.TW Wei Chuan Foods Corporation
16.25
-0.31%
 
1219.TW Fwusow Industry Co., Ltd.
14.15
+2.17%
 
1225.TW Formosa Oilseed Processing Co., Ltd.
29.65
0.00%
 
1231.TW Lian Hwa Foods Corporation
130.00
-1.14%