Ten Ren Tea Co., Ltd. - 1233.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	32.3	32.2	32.2	32.3	32.05	33,408
February 05, 2026	32.15	32.2	32.2	32.2	32.05	54,046
February 04, 2026	32.25	32.15	32.15	32.25	32.1	35,044
February 03, 2026	32.2	32.05	32.05	32.2	32.05	26,011
February 02, 2026	32.1	32.05	32.05	32.1	32	17,261
January 30, 2026	32.15	32.1	32.1	32.2	32.05	30,043
January 29, 2026	32.2	32.15	32.15	32.25	32.05	52,063
January 28, 2026	32.25	32.2	32.2	32.3	32.2	33,483
January 27, 2026	32.2	32.25	32.25	32.25	32.2	9,655
January 26, 2026	32.2	32.1	32.1	32.3	32.1	35,047
January 23, 2026	32.3	32.2	32.2	32.3	32.2	23,118
January 22, 2026	32.1	32.3	32.3	32.3	32.1	10,005
January 21, 2026	32.45	32.2	32.2	32.5	32.15	42,035
January 20, 2026	32.3	32.35	32.35	32.35	32.3	19,151
January 19, 2026	32.35	32.35	32.35	32.35	32.3	17,072
January 16, 2026	32.3	32.35	32.35	32.35	32.3	13,234
January 15, 2026	32.2	32.3	32.3	32.3	32.15	15,001
January 14, 2026	32.2	32.3	32.3	32.3	32.2	16,773
January 13, 2026	32.2	32.2	32.2	32.25	32.2	12,849
January 12, 2026	32.15	32.2	32.2	32.2	32.1	17,753
January 09, 2026	31.95	32.15	32.15	32.15	31.95	31,368
January 08, 2026	31.9	31.95	31.95	32.05	31.8	15,318
January 07, 2026	31.95	32.05	32.05	32.1	31.95	15,984
January 06, 2026	32.2	32.05	32.05	32.2	32.05	47,045
January 05, 2026	32.2	32.1	32.1	32.2	32	36,467
January 02, 2026	32.1	32.15	32.15	32.15	32.05	12,170
December 31, 2025	32	32.1	32.1	32.1	32	12,279
December 30, 2025	31.65	32.05	32.05	32.05	31.65	20,130
December 29, 2025	31.9	32	32	32	31.9	5,102
December 26, 2025	32.05	32.1	32.1	32.1	32.05	3,601
December 24, 2025	31.9	31.8	31.8	31.9	31.8	8,000
December 23, 2025	31.85	31.85	31.85	31.85	31.85	2,001
December 22, 2025	31.8	31.85	31.85	31.85	31.8	4,325
December 19, 2025	32.1	31.8	31.8	32.1	31.8	7,033
December 18, 2025	32.1	32.1	32.1	32.1	32.05	14,008
December 17, 2025	31.9	31.85	31.85	31.9	31.85	8,641
December 16, 2025	31.85	31.9	31.9	32.1	31.85	17,915
December 15, 2025	32.15	32.15	32.15	32.15	32.15	3,973
December 12, 2025	32.2	32.1	32.1	32.2	32.05	5,301
December 11, 2025	32.25	31.9	31.9	32.25	31.9	31,411
December 10, 2025	32.2	32.15	32.15	32.3	32.1	21,319
December 09, 2025	32.1	32.2	32.2	32.2	32.1	7,310
December 08, 2025	32.1	32.25	32.25	32.4	32.1	14,166
December 05, 2025	32.25	32.3	32.3	32.3	32.2	5,043
December 04, 2025	32.1	32.1	32.1	32.1	32.1	3,472
December 03, 2025	32.35	32.35	32.35	32.35	32.35	6,356
December 02, 2025	32	32.3	32.3	32.3	32	11,932
December 01, 2025	32	32	32	32	32	6,117
November 28, 2025	32	32	32	32.05	32	17,006
November 27, 2025	31.65	31.65	31.65	31.65	31.65	1,490
November 26, 2025	31.65	31.55	31.55	31.65	31.5	31,212
November 25, 2025	31.2	31.55	31.55	31.55	31.2	20,230
November 24, 2025	31	31	31	31	31	20,182
November 21, 2025	30.85	30.8	30.8	30.85	30.8	7,447
November 20, 2025	30.85	30.8	30.8	30.85	30.8	3,048
November 19, 2025	30.8	30.75	30.75	30.8	30.7	8,054
November 18, 2025	30.8	30.7	30.7	30.8	30.7	10,104
November 17, 2025	30.8	30.75	30.75	30.95	30.7	13,543
November 14, 2025	30.85	30.8	30.8	30.85	30.8	7,600
November 13, 2025	31	31	31	31	31	2,966

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