Ten Ren Tea Co., Ltd. (TPE:1233)
Taiwan · Delayed Price · Currency is TWD 30.80
+0.10 (0.33%)
Sep 17, 2025, 1:35 PM CST
Ten Ren Tea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.85 | 30.85 | 30.80 | 30.80 | 30.80 | 0.33% | 6,295 |
| Sep 16, 2025 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | -0.32% | 11,164 |
| Sep 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.33% | 5,100 |
| Sep 12, 2025 | 30.85 | 30.85 | 30.70 | 30.70 | 30.70 | 0.33% | 11,109 |
| Sep 11, 2025 | 30.65 | 30.65 | 30.50 | 30.60 | 30.60 | - | 20,006 |
| Sep 10, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -0.97% | 11,186 |
| Sep 9, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.32% | 1,051 |
| Sep 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 3,262 |
| Sep 5, 2025 | 30.80 | 30.85 | 30.80 | 30.80 | 30.80 | - | 3,055 |
| Sep 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.33% | 2,301 |
| Sep 3, 2025 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | - | 6,206 |
| Sep 2, 2025 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | - | 6,632 |
| Sep 1, 2025 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | - | 9,134 |
| Aug 29, 2025 | 30.85 | 30.85 | 30.70 | 30.70 | 30.70 | - | 12,279 |
| Aug 28, 2025 | 30.80 | 31.10 | 30.70 | 30.70 | 30.70 | -0.32% | 10,227 |
| Aug 27, 2025 | 30.80 | 30.80 | 30.75 | 30.80 | 30.80 | - | 6,056 |
| Aug 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.33% | 3,005 |
| Aug 25, 2025 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | 0.33% | 5,129 |
| Aug 22, 2025 | 30.95 | 30.95 | 30.60 | 30.60 | 30.60 | -0.33% | 16,043 |
| Aug 21, 2025 | 30.90 | 30.90 | 30.70 | 30.70 | 30.70 | - | 17,070 |
| Aug 20, 2025 | 30.90 | 30.90 | 30.70 | 30.70 | 30.70 | -0.32% | 9,102 |
| Aug 19, 2025 | 30.90 | 30.90 | 30.80 | 30.80 | 30.80 | -0.32% | 9,210 |
| Aug 18, 2025 | 30.90 | 30.95 | 30.90 | 30.90 | 30.90 | 0.32% | 5,226 |
| Aug 15, 2025 | 30.90 | 30.90 | 30.80 | 30.80 | 30.80 | -0.32% | 6,008 |
| Aug 14, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 4,052 |
| Aug 13, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 3,244 |
| Aug 12, 2025 | 30.95 | 30.95 | 30.90 | 30.90 | 30.90 | - | 4,132 |
| Aug 11, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.80% | 13,021 |
| Aug 8, 2025 | 31.00 | 31.15 | 30.90 | 31.15 | 31.15 | - | 5,110 |
| Aug 7, 2025 | 31.25 | 31.25 | 30.70 | 31.15 | 31.15 | 0.48% | 3,021 |
| Aug 6, 2025 | 30.55 | 31.15 | 30.55 | 31.00 | 31.00 | 1.47% | 32,469 |
| Aug 5, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.16% | 1,068 |
| Aug 4, 2025 | 30.50 | 30.60 | 30.50 | 30.60 | 30.60 | -0.16% | 9,008 |
| Aug 1, 2025 | 30.50 | 30.65 | 30.45 | 30.65 | 30.65 | 0.33% | 11,005 |
| Jul 31, 2025 | 30.60 | 30.60 | 30.55 | 30.55 | 30.55 | 0.16% | 7,046 |
| Jul 30, 2025 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | -0.16% | 5,257 |
| Jul 29, 2025 | 30.60 | 30.60 | 30.50 | 30.55 | 30.55 | - | 15,134 |
| Jul 28, 2025 | 30.60 | 30.65 | 30.50 | 30.55 | 30.55 | -0.16% | 22,631 |
| Jul 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 7,072 |
| Jul 24, 2025 | 30.65 | 30.65 | 30.60 | 30.60 | 30.60 | -0.16% | 8,412 |
| Jul 23, 2025 | 30.60 | 30.65 | 30.60 | 30.65 | 30.65 | - | 9,106 |
| Jul 22, 2025 | 30.60 | 30.65 | 30.55 | 30.65 | 30.65 | 0.33% | 8,841 |
| Jul 21, 2025 | 30.60 | 30.60 | 30.55 | 30.55 | 30.55 | - | 5,333 |
| Jul 18, 2025 | 30.65 | 30.65 | 30.55 | 30.55 | 30.55 | -0.33% | 11,004 |
| Jul 17, 2025 | 30.65 | 30.70 | 30.60 | 30.65 | 30.65 | - | 7,368 |
| Jul 16, 2025 | 30.85 | 30.85 | 30.45 | 30.65 | 30.65 | -1.76% | 18,398 |
| Jul 15, 2025 | 31.00 | 31.30 | 31.00 | 31.20 | 30.25 | 0.65% | 16,312 |
| Jul 14, 2025 | 31.05 | 31.20 | 31.00 | 31.00 | 30.06 | - | 7,409 |
| Jul 11, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 30.06 | -0.80% | 58,117 |
| Jul 10, 2025 | 31.10 | 31.25 | 31.10 | 31.25 | 30.30 | 0.81% | 6,007 |