Ten Ren Tea Co., Ltd. 1233
TWSE · Taiwan · Consumer Non-Durables
TWD 28.00-0.10 (-0.36%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 28.00 | -0.36% | TWD 27.90 | TWD 28.00 | TWD 27.90 | 4.15K |
| 2026-10-01 | TWD 28.10 | 0.00% | TWD 28.00 | TWD 28.10 | TWD 28.00 | 5.00K |
| 2026-09-30 | TWD 28.10 | +1.81% | TWD 27.85 | TWD 28.15 | TWD 27.85 | 17.07K |
| 2026-09-29 | TWD 27.60 | -1.78% | TWD 28.10 | TWD 28.10 | TWD 27.60 | 13.11K |
| 2026-09-24 | TWD 28.10 | +0.18% | TWD 28.15 | TWD 28.15 | TWD 28.05 | 17.00K |
| 2026-09-23 | TWD 28.05 | -0.18% | TWD 28.15 | TWD 28.15 | TWD 28.05 | 15.00K |
| 2026-09-22 | TWD 28.10 | -0.35% | TWD 28.20 | TWD 28.20 | TWD 28.10 | 13.00K |
| 2026-09-21 | TWD 28.20 | -0.18% | TWD 28.25 | TWD 28.30 | TWD 28.10 | 17.00K |
| 2026-09-18 | TWD 28.25 | +0.71% | TWD 28.05 | TWD 28.25 | TWD 28.00 | 25.00K |
| 2026-09-17 | TWD 28.05 | +0.72% | TWD 28.00 | TWD 28.05 | TWD 27.95 | 18.13K |
| 2026-09-16 | TWD 27.85 | 0.00% | TWD 27.90 | TWD 27.90 | TWD 27.85 | 14.10K |
| 2026-09-15 | TWD 27.85 | -0.36% | TWD 28.00 | TWD 28.00 | TWD 27.85 | 16.00K |
| 2026-09-14 | TWD 27.95 | -0.89% | TWD 28.05 | TWD 28.20 | TWD 27.90 | 17.00K |
| 2026-09-11 | TWD 28.20 | +0.71% | TWD 28.00 | TWD 28.20 | TWD 27.85 | 24.00K |
| 2026-09-10 | TWD 28.00 | -0.71% | TWD 28.20 | TWD 28.20 | TWD 28.00 | 23.00K |
| 2026-09-09 | TWD 28.20 | +0.36% | TWD 28.00 | TWD 28.20 | TWD 28.00 | 37.00K |
| 2026-09-08 | TWD 28.10 | 0.00% | TWD 28.10 | TWD 28.10 | TWD 27.85 | 22.00K |
| 2026-09-07 | TWD 28.10 | +0.36% | TWD 28.25 | TWD 28.40 | TWD 28.05 | 29.00K |
| 2026-09-04 | TWD 28.00 | -1.06% | TWD 28.50 | TWD 28.50 | TWD 28.00 | 15.07K |
| 2026-09-03 | TWD 28.30 | 0.00% | TWD 28.50 | TWD 28.50 | TWD 28.30 | 11.00K |
| 2026-09-02 | TWD 28.30 | -0.18% | TWD 28.50 | TWD 28.50 | TWD 28.30 | 8.02K |
| 2026-09-01 | TWD 28.35 | 0.00% | TWD 28.75 | TWD 28.75 | TWD 28.35 | 18.00K |
| 2026-08-31 | TWD 28.35 | -1.90% | TWD 29.00 | TWD 29.00 | TWD 28.25 | 37.00K |
| 2026-08-28 | TWD 28.90 | +1.58% | TWD 28.55 | TWD 28.90 | TWD 28.55 | 7.16K |
| 2026-08-27 | TWD 28.45 | -0.18% | TWD 28.50 | TWD 28.50 | TWD 28.45 | 13.10K |
| 2026-08-26 | TWD 28.50 | +0.53% | TWD 28.50 | TWD 28.60 | TWD 28.50 | 19.00K |
| 2026-08-25 | TWD 28.35 | 0.00% | TWD 28.45 | TWD 28.50 | TWD 28.35 | 10.00K |
| 2026-08-24 | TWD 28.35 | 0.00% | TWD 28.90 | TWD 28.90 | TWD 28.20 | 19.16K |
| 2026-08-21 | TWD 28.35 | +1.98% | TWD 28.00 | TWD 28.35 | TWD 27.85 | 42.01K |
| 2026-08-20 | TWD 27.80 | +0.91% | TWD 27.80 | TWD 28.00 | TWD 27.80 | 121.06K |
| 2026-08-19 | TWD 27.55 | -0.90% | TWD 27.90 | TWD 27.90 | TWD 27.55 | 23.03K |
| 2026-08-18 | TWD 27.80 | -0.36% | TWD 28.00 | TWD 28.00 | TWD 27.70 | 16.01K |
| 2026-08-17 | TWD 27.90 | +0.36% | TWD 27.90 | TWD 27.95 | TWD 27.60 | 12.00K |
| 2026-08-14 | TWD 27.80 | +0.72% | TWD 28.05 | TWD 28.05 | TWD 27.80 | 12.10K |
| 2026-08-13 | TWD 27.60 | -1.08% | TWD 28.00 | TWD 28.00 | TWD 27.60 | 9.00K |
| 2026-08-12 | TWD 27.90 | -0.36% | TWD 27.85 | TWD 28.00 | TWD 27.75 | 11.10K |
| 2026-08-11 | TWD 28.00 | -1.06% | TWD 28.30 | TWD 28.30 | TWD 28.00 | 24.00K |
| 2026-08-10 | TWD 28.30 | -1.74% | TWD 28.80 | TWD 28.90 | TWD 27.60 | 62.10K |
| 2026-08-07 | TWD 28.80 | +0.17% | TWD 28.90 | TWD 28.90 | TWD 28.70 | 17.00K |
| 2026-08-06 | TWD 28.75 | +0.17% | TWD 28.80 | TWD 28.90 | TWD 28.60 | 26.00K |
| 2026-08-05 | TWD 28.70 | -1.03% | TWD 28.85 | TWD 28.85 | TWD 28.65 | 5.00K |
| 2026-08-04 | TWD 29.00 | +0.17% | TWD 28.65 | TWD 29.00 | TWD 28.30 | 21.00K |
| 2026-08-03 | TWD 28.95 | +0.17% | TWD 29.05 | TWD 29.05 | TWD 28.90 | 11.01K |
| 2026-07-31 | TWD 28.90 | -0.17% | TWD 28.60 | TWD 29.00 | TWD 28.55 | 16.00K |
| 2026-07-30 | TWD 28.95 | 0.00% | TWD 29.00 | TWD 29.00 | TWD 28.80 | 21.00K |
| 2026-07-29 | TWD 28.95 | -0.34% | TWD 30.10 | TWD 30.10 | TWD 28.85 | 45.04K |
| 2026-07-28 | TWD 29.05 | 0.00% | TWD 29.05 | TWD 29.05 | TWD 28.95 | 14.00K |
| 2026-07-27 | TWD 29.05 | -0.51% | TWD 29.05 | TWD 29.05 | TWD 29.00 | 11.01K |
| 2026-07-24 | TWD 29.20 | +0.17% | TWD 28.90 | TWD 29.20 | TWD 28.80 | 14.00K |
| 2026-07-23 | TWD 29.15 | +1.57% | TWD 29.60 | TWD 29.60 | TWD 28.80 | 28.14K |
| 2026-07-22 | TWD 28.70 | -0.69% | TWD 29.00 | TWD 29.00 | TWD 28.70 | 20.01K |
| 2026-07-21 | TWD 28.90 | -0.34% | TWD 29.10 | TWD 29.10 | TWD 28.90 | 14.01K |
| 2026-07-20 | TWD 29.00 | +1.93% | TWD 28.55 | TWD 29.95 | TWD 28.55 | 30.07K |
| 2026-07-17 | TWD 28.45 | -0.35% | TWD 29.30 | TWD 29.30 | TWD 28.20 | 53.19K |
| 2026-07-16 | TWD 28.55 | +0.18% | TWD 28.55 | TWD 28.55 | TWD 28.20 | 19.01K |
| 2026-07-15 | TWD 28.50 | +1.24% | TWD 28.35 | TWD 28.50 | TWD 28.20 | 17.05K |
| 2026-07-14 | TWD 28.15 | +0.18% | TWD 28.50 | TWD 28.50 | TWD 28.10 | 22.00K |
| 2026-07-13 | TWD 28.10 | +0.72% | TWD 28.10 | TWD 28.45 | TWD 28.10 | 22.00K |
| 2026-07-10 | TWD 27.90 | 0.00% | TWD 27.90 | TWD 27.90 | TWD 27.90 | 0 |
| 2026-07-09 | TWD 27.90 | +0.36% | TWD 28.20 | TWD 28.20 | TWD 27.90 | 20.00K |
| 2026-07-08 | TWD 27.80 | -2.46% | TWD 28.55 | TWD 28.55 | TWD 27.80 | 22.88K |
| 2026-07-07 | TWD 28.50 | +1.24% | TWD 28.30 | TWD 28.55 | TWD 28.00 | 40.65K |
| 2026-07-06 | TWD 28.15 | -0.18% | TWD 28.15 | TWD 28.30 | TWD 28.00 | 35.09K |
| 2026-07-03 | TWD 28.20 | -0.53% | TWD 28.30 | TWD 28.45 | TWD 28.10 | 41.03K |
| 2026-07-02 | TWD 28.35 | -0.18% | TWD 28.10 | TWD 28.35 | TWD 28.10 | 6.18K |
| 2026-07-01 | TWD 28.40 | +1.07% | TWD 28.00 | TWD 28.45 | TWD 28.00 | 43.02K |
| 2026-06-30 | TWD 28.10 | -0.71% | TWD 28.25 | TWD 28.30 | TWD 28.00 | 14.00K |
| 2026-06-29 | TWD 28.30 | +0.35% | TWD 28.40 | TWD 28.40 | TWD 28.30 | 10.00K |
| 2026-06-26 | TWD 28.20 | +0.71% | TWD 27.90 | TWD 28.20 | TWD 27.90 | 35.00K |
| 2026-06-25 | TWD 28.00 | -0.53% | TWD 28.20 | TWD 28.20 | TWD 28.00 | 33.00K |
| 2026-06-24 | TWD 28.15 | +0.18% | TWD 27.90 | TWD 28.20 | TWD 27.90 | 9.00K |
| 2026-06-23 | TWD 28.10 | +0.54% | TWD 27.90 | TWD 28.10 | TWD 27.80 | 22.00K |
| 2026-06-22 | TWD 27.95 | -0.18% | TWD 27.95 | TWD 28.00 | TWD 27.90 | 22.00K |
| 2026-06-18 | TWD 28.00 | +0.18% | TWD 27.90 | TWD 28.00 | TWD 27.90 | 28.00K |
| 2026-06-17 | TWD 27.95 | +0.18% | TWD 27.90 | TWD 28.00 | TWD 27.90 | 33.21K |
| 2026-06-16 | TWD 27.90 | -0.36% | TWD 28.10 | TWD 28.10 | TWD 27.90 | 30.00K |
| 2026-06-15 | TWD 28.00 | +0.72% | TWD 28.10 | TWD 28.10 | TWD 27.95 | 19.24K |
| 2026-06-12 | TWD 27.80 | -0.71% | TWD 28.00 | TWD 28.00 | TWD 27.80 | 23.05K |
| 2026-06-11 | TWD 28.00 | +1.63% | TWD 27.75 | TWD 28.00 | TWD 27.70 | 9.00K |
| 2026-06-10 | TWD 27.55 | -1.61% | TWD 27.60 | TWD 27.75 | TWD 27.55 | 24.11K |
| 2026-06-09 | TWD 28.00 | +2.19% | TWD 27.80 | TWD 28.00 | TWD 27.50 | 48.01K |
| 2026-06-08 | TWD 27.40 | -1.08% | TWD 27.10 | TWD 27.40 | TWD 27.00 | 26.79K |
| 2026-06-05 | TWD 27.70 | -0.36% | TWD 27.95 | TWD 28.00 | TWD 27.70 | 19.00K |
| 2026-06-04 | TWD 27.80 | +0.72% | TWD 27.65 | TWD 27.95 | TWD 27.60 | 43.02K |
| 2026-06-03 | TWD 27.60 | 0.00% | TWD 27.55 | TWD 27.80 | TWD 27.50 | 57.40K |
| 2026-06-02 | TWD 27.60 | -0.72% | TWD 27.90 | TWD 27.90 | TWD 27.60 | 50.06K |
| 2026-06-01 | TWD 27.80 | -0.71% | TWD 27.90 | TWD 28.00 | TWD 27.60 | 44.03K |
| 2026-05-29 | TWD 28.00 | 0.00% | TWD 27.60 | TWD 28.00 | TWD 27.60 | 25.01K |
| 2026-05-28 | TWD 28.00 | +0.54% | TWD 28.00 | TWD 28.00 | TWD 27.60 | 33.01K |
| 2026-05-27 | TWD 27.85 | -1.76% | TWD 28.30 | TWD 28.30 | TWD 27.85 | 51.04K |