Ten Ren Tea Co., Ltd. (TPE:1233)
Taiwan · Delayed Price · Currency is TWD 28.50
+0.25 (0.88%)
Oct 28, 2026, 1:07 PM CST
Ten Ren Tea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 28.45 | 28.50 | 28.45 | 28.50 | 28.50 | 0.88% | 7,003 |
| Oct 27, 2026 | 28.40 | 28.50 | 28.25 | 28.25 | 28.25 | 0.89% | 8,949 |
| Oct 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.36% | 4,017 |
| Oct 21, 2026 | 28.05 | 28.25 | 27.90 | 27.90 | 27.90 | - | 11,020 |
| Oct 20, 2026 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | -0.36% | 15,021 |
| Oct 19, 2026 | 28.25 | 28.35 | 28.00 | 28.00 | 28.00 | -0.88% | 16,266 |
| Oct 16, 2026 | 28.30 | 28.40 | 27.90 | 28.25 | 28.25 | 0.18% | 20,125 |
| Oct 15, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | 13,060 |
| Oct 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 6,068 |
| Oct 13, 2026 | 27.90 | 28.15 | 27.90 | 28.00 | 28.00 | -0.36% | 8,102 |
| Oct 12, 2026 | 28.00 | 28.15 | 28.00 | 28.10 | 28.10 | 0.36% | 12,671 |
| Oct 8, 2026 | 28.00 | 28.00 | 27.90 | 28.00 | 28.00 | -0.18% | 8,217 |
| Oct 7, 2026 | 28.00 | 28.05 | 28.00 | 28.05 | 28.05 | 0.18% | 8,019 |
| Oct 6, 2026 | 28.00 | 28.10 | 27.95 | 28.00 | 28.00 | - | 11,007 |
| Oct 5, 2026 | 28.00 | 28.20 | 28.00 | 28.00 | 28.00 | - | 8,055 |
| Oct 2, 2026 | 27.90 | 28.00 | 27.90 | 28.00 | 28.00 | -0.36% | 4,155 |
| Oct 1, 2026 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | - | 5,292 |
| Sep 30, 2026 | 27.85 | 28.15 | 27.85 | 28.10 | 28.10 | 1.81% | 17,097 |
| Sep 29, 2026 | 28.10 | 28.10 | 27.60 | 27.60 | 27.60 | -1.78% | 13,323 |
| Sep 24, 2026 | 28.15 | 28.15 | 28.05 | 28.10 | 28.10 | 0.18% | 17,043 |
| Sep 23, 2026 | 28.15 | 28.15 | 28.05 | 28.05 | 28.05 | -0.18% | 15,057 |
| Sep 22, 2026 | 28.20 | 28.20 | 28.10 | 28.10 | 28.10 | -0.35% | 13,007 |
| Sep 21, 2026 | 28.25 | 28.30 | 28.10 | 28.20 | 28.20 | -0.18% | 17,014 |
| Sep 18, 2026 | 28.05 | 28.25 | 28.00 | 28.25 | 28.25 | 0.71% | 25,055 |
| Sep 17, 2026 | 28.00 | 28.05 | 27.95 | 28.05 | 28.05 | 0.72% | 18,198 |
| Sep 16, 2026 | 27.90 | 27.90 | 27.85 | 27.85 | 27.85 | - | 14,147 |
| Sep 15, 2026 | 28.00 | 28.00 | 27.85 | 27.85 | 27.85 | -0.36% | 16,020 |
| Sep 14, 2026 | 28.05 | 28.20 | 27.90 | 27.95 | 27.95 | -0.89% | 18,015 |
| Sep 11, 2026 | 28.00 | 28.20 | 27.85 | 28.20 | 28.20 | 0.71% | 24,255 |
| Sep 10, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -0.71% | 23,417 |
| Sep 9, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.36% | 37,010 |
| Sep 8, 2026 | 28.10 | 28.10 | 27.85 | 28.10 | 28.10 | - | 22,851 |
| Sep 7, 2026 | 28.25 | 28.40 | 28.05 | 28.10 | 28.10 | 0.36% | 29,071 |
| Sep 4, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -1.06% | 15,247 |
| Sep 3, 2026 | 28.50 | 28.50 | 28.30 | 28.30 | 28.30 | - | 11,017 |
| Sep 2, 2026 | 28.50 | 28.50 | 28.30 | 28.30 | 28.30 | -0.18% | 8,131 |
| Sep 1, 2026 | 28.75 | 28.75 | 28.35 | 28.35 | 28.35 | - | 18,151 |
| Aug 31, 2026 | 29.00 | 29.00 | 28.25 | 28.35 | 28.35 | -1.90% | 37,106 |
| Aug 28, 2026 | 28.55 | 28.90 | 28.55 | 28.90 | 28.90 | 1.58% | 7,403 |
| Aug 27, 2026 | 28.50 | 28.50 | 28.45 | 28.45 | 28.45 | -0.18% | 13,135 |
| Aug 26, 2026 | 28.50 | 28.60 | 28.50 | 28.50 | 28.50 | 0.53% | 19,150 |
| Aug 25, 2026 | 28.45 | 28.50 | 28.35 | 28.35 | 28.35 | - | 10,237 |
| Aug 24, 2026 | 28.90 | 28.90 | 28.20 | 28.35 | 28.35 | - | 19,861 |
| Aug 21, 2026 | 28.00 | 28.35 | 27.85 | 28.35 | 28.35 | 1.98% | 42,077 |
| Aug 20, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | 0.91% | 121,162 |
| Aug 19, 2026 | 27.90 | 27.90 | 27.55 | 27.55 | 27.55 | -0.90% | 23,143 |
| Aug 18, 2026 | 28.00 | 28.00 | 27.70 | 27.80 | 27.80 | -0.36% | 16,073 |
| Aug 17, 2026 | 27.90 | 27.95 | 27.60 | 27.90 | 27.90 | 0.36% | 12,301 |
| Aug 14, 2026 | 28.05 | 28.05 | 27.80 | 27.80 | 27.80 | 0.72% | 12,299 |
| Aug 13, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -1.08% | 9,771 |