Ten Ren Tea Co., Ltd. (TPE:1233)
Taiwan
· Delayed Price · Currency is TWD 31.25
-1.15 (-3.55%)
Mar 9, 2026, 1:35 PM CST
Ten Ren Tea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.35 | 32.40 | 32.30 | 32.40 | 32.40 | -0.61% | 10,030 |
| Mar 5, 2026 | 32.85 | 32.85 | 32.60 | 32.60 | 32.60 | -0.76% | 18,112 |
| Mar 4, 2026 | 33.15 | 33.15 | 32.85 | 32.85 | 32.85 | -0.90% | 19,242 |
| Mar 3, 2026 | 33.05 | 33.55 | 32.95 | 33.15 | 33.15 | -0.45% | 23,680 |
| Mar 2, 2026 | 33.70 | 33.70 | 33.30 | 33.30 | 33.30 | -0.60% | 36,210 |
| Feb 26, 2026 | 33.65 | 33.65 | 33.15 | 33.50 | 33.50 | - | 24,910 |
| Feb 25, 2026 | 32.85 | 33.50 | 32.75 | 33.50 | 33.50 | 2.76% | 38,610 |
| Feb 24, 2026 | 32.60 | 32.85 | 32.40 | 32.60 | 32.60 | 0.93% | 105,119 |
| Feb 23, 2026 | 32.00 | 32.45 | 31.25 | 32.30 | 32.30 | - | 60,246 |
| Feb 11, 2026 | 32.25 | 32.30 | 32.20 | 32.30 | 32.30 | 0.16% | 22,070 |
| Feb 10, 2026 | 32.15 | 32.25 | 32.00 | 32.25 | 32.25 | 0.16% | 19,007 |
| Feb 9, 2026 | 32.25 | 32.25 | 32.15 | 32.20 | 32.20 | - | 24,128 |
| Feb 6, 2026 | 32.30 | 32.30 | 32.05 | 32.20 | 32.20 | - | 34,408 |
| Feb 5, 2026 | 32.15 | 32.20 | 32.05 | 32.20 | 32.20 | 0.16% | 54,046 |
| Feb 4, 2026 | 32.25 | 32.25 | 32.10 | 32.15 | 32.15 | 0.31% | 35,044 |
| Feb 3, 2026 | 32.20 | 32.20 | 32.05 | 32.05 | 32.05 | - | 26,011 |
| Feb 2, 2026 | 32.10 | 32.10 | 32.00 | 32.05 | 32.05 | -0.16% | 17,261 |
| Jan 30, 2026 | 32.15 | 32.20 | 32.05 | 32.10 | 32.10 | -0.16% | 30,043 |
| Jan 29, 2026 | 32.20 | 32.25 | 32.05 | 32.15 | 32.15 | -0.16% | 52,063 |
| Jan 28, 2026 | 32.25 | 32.30 | 32.20 | 32.20 | 32.20 | -0.16% | 43,485 |
| Jan 27, 2026 | 32.20 | 32.25 | 32.20 | 32.25 | 32.25 | 0.47% | 10,658 |
| Jan 26, 2026 | 32.20 | 32.30 | 32.10 | 32.10 | 32.10 | -0.31% | 35,047 |
| Jan 23, 2026 | 32.30 | 32.30 | 32.20 | 32.20 | 32.20 | -0.31% | 23,118 |
| Jan 22, 2026 | 32.10 | 32.30 | 32.10 | 32.30 | 32.30 | 0.31% | 10,005 |
| Jan 21, 2026 | 32.45 | 32.50 | 32.15 | 32.20 | 32.20 | -0.46% | 42,035 |
| Jan 20, 2026 | 32.30 | 32.35 | 32.30 | 32.35 | 32.35 | - | 19,151 |
| Jan 19, 2026 | 32.35 | 32.35 | 32.30 | 32.35 | 32.35 | - | 17,072 |
| Jan 16, 2026 | 32.30 | 32.35 | 32.30 | 32.35 | 32.35 | 0.15% | 13,234 |
| Jan 15, 2026 | 32.20 | 32.30 | 32.15 | 32.30 | 32.30 | - | 15,001 |
| Jan 14, 2026 | 32.20 | 32.30 | 32.20 | 32.30 | 32.30 | 0.31% | 16,774 |
| Jan 13, 2026 | 32.20 | 32.25 | 32.20 | 32.20 | 32.20 | - | 12,849 |
| Jan 12, 2026 | 32.15 | 32.20 | 32.10 | 32.20 | 32.20 | 0.16% | 17,753 |
| Jan 9, 2026 | 31.95 | 32.15 | 31.95 | 32.15 | 32.15 | 0.63% | 31,368 |
| Jan 8, 2026 | 31.90 | 32.05 | 31.80 | 31.95 | 31.95 | -0.31% | 15,318 |
| Jan 7, 2026 | 31.95 | 32.10 | 31.95 | 32.05 | 32.05 | - | 15,984 |
| Jan 6, 2026 | 32.20 | 32.20 | 32.05 | 32.05 | 32.05 | -0.16% | 47,045 |
| Jan 5, 2026 | 32.20 | 32.20 | 32.00 | 32.10 | 32.10 | -0.16% | 36,467 |
| Jan 2, 2026 | 32.10 | 32.15 | 32.05 | 32.15 | 32.15 | 0.16% | 12,170 |
| Dec 31, 2025 | 32.00 | 32.10 | 32.00 | 32.10 | 32.10 | 0.16% | 12,279 |
| Dec 30, 2025 | 31.65 | 32.05 | 31.65 | 32.05 | 32.05 | 0.16% | 20,130 |
| Dec 29, 2025 | 31.90 | 32.00 | 31.90 | 32.00 | 32.00 | -0.31% | 5,102 |
| Dec 26, 2025 | 32.05 | 32.10 | 32.05 | 32.10 | 32.10 | 0.94% | 3,601 |
| Dec 24, 2025 | 31.90 | 31.90 | 31.80 | 31.80 | 31.80 | -0.16% | 10,100 |
| Dec 23, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - | 2,001 |
| Dec 22, 2025 | 31.80 | 31.85 | 31.80 | 31.85 | 31.85 | 0.16% | 4,327 |
| Dec 19, 2025 | 32.10 | 32.10 | 31.80 | 31.80 | 31.80 | -0.93% | 7,033 |
| Dec 18, 2025 | 32.10 | 32.10 | 32.05 | 32.10 | 32.10 | 0.78% | 14,008 |
| Dec 17, 2025 | 31.90 | 31.90 | 31.85 | 31.85 | 31.85 | -0.16% | 8,641 |
| Dec 16, 2025 | 31.85 | 32.10 | 31.85 | 31.90 | 31.90 | -0.78% | 17,915 |
| Dec 15, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.16% | 3,973 |
| Dec 12, 2025 | 32.20 | 32.20 | 32.05 | 32.10 | 32.10 | 0.63% | 5,301 |
| Dec 11, 2025 | 32.25 | 32.25 | 31.90 | 31.90 | 31.90 | -0.78% | 31,411 |
| Dec 10, 2025 | 32.20 | 32.30 | 32.10 | 32.15 | 32.15 | -0.16% | 21,319 |
| Dec 9, 2025 | 32.10 | 32.20 | 32.10 | 32.20 | 32.20 | -0.16% | 7,310 |
| Dec 8, 2025 | 32.10 | 32.40 | 32.10 | 32.25 | 32.25 | -0.15% | 14,166 |
| Dec 5, 2025 | 32.25 | 32.30 | 32.20 | 32.30 | 32.30 | 0.62% | 5,043 |
| Dec 4, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.77% | 3,597 |
| Dec 3, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.15% | 6,366 |
| Dec 2, 2025 | 32.00 | 32.30 | 32.00 | 32.30 | 32.30 | 0.94% | 11,933 |
| Dec 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 6,557 |
| Nov 28, 2025 | 32.00 | 32.05 | 32.00 | 32.00 | 32.00 | 1.11% | 17,006 |
| Nov 27, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.32% | 1,490 |
| Nov 26, 2025 | 31.65 | 31.65 | 31.50 | 31.55 | 31.55 | - | 31,214 |
| Nov 25, 2025 | 31.20 | 31.55 | 31.20 | 31.55 | 31.55 | 1.77% | 20,230 |
| Nov 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | 20,182 |
| Nov 21, 2025 | 30.85 | 30.85 | 30.80 | 30.80 | 30.80 | - | 7,447 |
| Nov 20, 2025 | 30.85 | 30.85 | 30.80 | 30.80 | 30.80 | 0.16% | 3,048 |
| Nov 19, 2025 | 30.80 | 30.80 | 30.70 | 30.75 | 30.75 | 0.16% | 8,054 |
| Nov 18, 2025 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | -0.16% | 10,104 |
| Nov 17, 2025 | 30.80 | 30.95 | 30.70 | 30.75 | 30.75 | -0.16% | 13,543 |
| Nov 14, 2025 | 30.85 | 30.85 | 30.80 | 30.80 | 30.80 | -0.65% | 7,601 |
| Nov 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | 2,967 |
| Nov 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 6,110 |
| Nov 11, 2025 | 30.80 | 30.90 | 30.80 | 30.80 | 30.80 | - | 5,010 |
| Nov 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1,000 |
| Nov 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.33% | 1,310 |
| Nov 6, 2025 | 30.80 | 30.85 | 30.70 | 30.70 | 30.70 | -1.29% | 11,091 |
| Nov 5, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.97% | 1,238 |
| Nov 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.49% | 2,039 |
| Nov 3, 2025 | 30.80 | 30.95 | 30.65 | 30.65 | 30.65 | -0.49% | 12,624 |
| Oct 31, 2025 | 30.85 | 30.85 | 30.80 | 30.80 | 30.80 | 0.33% | 5,270 |
| Oct 30, 2025 | 30.85 | 30.85 | 30.70 | 30.70 | 30.70 | -0.32% | 7,048 |
| Oct 29, 2025 | 30.85 | 31.00 | 30.80 | 30.80 | 30.80 | - | 12,629 |
| Oct 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.32% | 1,058 |
| Oct 27, 2025 | 30.95 | 30.95 | 30.85 | 30.90 | 30.90 | 0.16% | 4,030 |
| Oct 23, 2025 | 31.00 | 31.00 | 30.85 | 30.85 | 30.85 | -0.16% | 3,012 |
| Oct 22, 2025 | 31.25 | 31.25 | 30.80 | 30.90 | 30.90 | 0.65% | 11,185 |
| Oct 21, 2025 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | -0.16% | 14,627 |
| Oct 20, 2025 | 30.80 | 30.80 | 30.75 | 30.75 | 30.75 | -0.49% | 11,217 |
| Oct 17, 2025 | 30.85 | 30.90 | 30.80 | 30.90 | 30.90 | - | 6,037 |
| Oct 16, 2025 | 30.90 | 30.90 | 30.80 | 30.90 | 30.90 | - | 6,912 |
| Oct 15, 2025 | 31.35 | 31.35 | 30.90 | 30.90 | 30.90 | 0.32% | 6,422 |
| Oct 14, 2025 | 30.85 | 30.85 | 30.80 | 30.80 | 30.80 | 0.16% | 6,455 |
| Oct 13, 2025 | 30.70 | 30.85 | 30.70 | 30.75 | 30.75 | 0.16% | 7,341 |
| Oct 9, 2025 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | -0.32% | 12,821 |
| Oct 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.33% | 2,002 |
| Oct 7, 2025 | 30.85 | 30.85 | 30.70 | 30.70 | 30.70 | -0.32% | 10,155 |
| Oct 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.12% | 1,031 |
| Oct 2, 2025 | 31.15 | 31.15 | 31.10 | 31.15 | 31.15 | 1.14% | 8,105 |
| Oct 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.33% | 5,012 |