Tah Tong Textile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	13.050	13.150	13.050	13.100	15.222	6,817
2023-11-02	13.100	13.150	13.000	13.100	15.222	12,044
2023-11-01	13.000	13.250	12.950	13.100	15.222	12,717
2023-10-31	13.100	13.100	13.050	13.050	15.164	18,718
2023-10-30	13.100	13.100	13.050	13.100	15.222	9,144
2023-10-27	13.100	13.250	13.050	13.100	15.222	10,747
2023-10-26	13.150	13.250	13.100	13.100	15.222	6,285
2023-10-25	12.950	13.350	12.950	13.300	15.454	17,082
2023-10-24	13.200	13.300	13.150	13.300	15.454	20,718
2023-10-23	13.150	13.250	13.150	13.150	15.280	2,581
2023-10-20	13.150	13.150	13.150	13.150	15.280	1,830
2023-10-19	13.150	13.150	13.150	13.150	15.280	8,738
2023-10-18	13.250	13.250	13.150	13.200	15.338	11,174
2023-10-17	13.350	13.350	13.150	13.250	15.396	13,916
2023-10-16	13.350	13.450	13.250	13.450	15.629	5,290
2023-10-13	13.450	13.500	13.300	13.450	15.629	10,155
2023-10-12	13.350	13.350	13.200	13.350	15.512	14,235
2023-10-11	13.500	13.500	13.200	13.350	15.512	14,155
2023-10-06	13.450	13.500	13.250	13.500	15.687	16,681
2023-10-05	13.450	13.650	13.450	13.650	15.861	5,722
2023-10-04	13.200	13.650	13.200	13.650	15.861	8,161
2023-10-03	13.550	13.650	13.500	13.650	15.861	7,118
2023-10-02	13.450	13.650	13.450	13.650	15.861	13,335
2023-09-28	13.900	13.900	13.300	13.900	16.152	45,798
2023-09-27	12.950	13.900	12.900	13.900	16.152	26,830
2023-09-26	13.000	13.000	12.950	12.950	15.048	14,400
2023-09-25	12.750	13.000	12.750	13.000	15.106	9,217
2023-09-22	12.600	13.100	12.600	13.000	15.106	51,574
2023-09-21	13.100	13.100	13.000	13.000	15.106	3,827
2023-09-20	13.050	13.150	13.050	13.100	15.222	3,059
2023-09-19	13.000	13.000	12.950	13.000	15.106	11,295
2023-09-18	12.950	13.050	12.850	13.050	15.164	8,895
2023-09-15	13.000	13.300	12.700	13.000	15.106	22,798
2023-09-14	13.050	13.050	13.000	13.000	15.106	29,435
2023-09-13	13.000	13.000	12.800	13.000	15.106	61,956
2023-09-12	13.000	13.000	12.900	13.000	15.106	18,764
2023-09-11	13.150	13.150	12.850	13.000	15.106	22,078
2023-09-08	13.300	13.300	13.150	13.150	15.280	19,372
2023-09-07	13.250	13.300	13.250	13.250	15.396	27,552
2023-09-06	13.300	13.300	13.150	13.300	15.454	47,826
2023-09-05	13.500	13.500	13.150	13.300	15.454	58,531
2023-09-04	12.800	13.000	12.800	12.950	15.048	29,760
2023-09-01	12.850	12.900	12.700	12.900	14.990	72,253
2023-08-31	12.800	12.900	12.800	12.850	14.931	33,372
2023-08-30	12.600	13.000	12.600	12.850	14.931	60,339
2023-08-29	13.700	13.700	12.450	12.600	14.641	332,178
2023-08-28	13.748	13.748	13.748	13.748	15.975	0
2023-08-25	13.748	13.748	13.748	13.748	15.975	0
2023-08-24	13.748	13.748	13.748	13.748	15.975	0
2023-08-23	13.748	13.748	13.748	13.748	15.975	0
2023-08-22	13.748	13.748	13.748	13.748	15.975	0
2023-08-21	7.570	7.650	7.550	7.640	15.975	39,286
2023-08-18	7.640	7.690	7.590	7.640	15.975	41,884
2023-08-17	7.690	7.690	7.550	7.650	15.996	51,225
2023-08-16	7.720	7.720	7.560	7.700	16.101	45,307
2023-08-15	7.750	7.750	7.700	7.720	16.142	24,165
2023-08-14	7.690	7.750	7.650	7.750	16.205	51,913
2023-08-11	7.800	7.800	7.690	7.690	16.080	58,229
2023-08-10	7.880	7.880	7.600	7.820	16.352	82,167
2023-08-09	7.920	7.950	7.870	7.870	16.456	52,842

← NewerPage 13 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-29	0.5162 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.