Tah Tong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.200	10.350	10.000	10.200	11.852	143,278
2026-04-28	10.350	10.800	10.250	10.550	12.259	463,616
2026-04-27	12.400	12.400	11.350	11.350	13.189	138,856
2026-04-24	13.900	13.900	12.600	12.600	14.641	261,303
2026-04-23	13.700	14.200	13.150	14.000	16.268	1,168,733
2026-04-22	11.800	12.950	11.800	12.950	15.048	371,452
2026-04-21	11.800	11.800	11.800	11.800	13.711	343,194
2026-04-20	10.150	10.750	10.150	10.750	12.491	210,035
2026-04-17	9.910	9.910	9.800	9.800	11.387	11,763
2026-04-16	9.820	10.150	9.820	9.920	11.527	16,387
2026-04-15	9.800	9.880	9.710	9.820	11.411	56,249
2026-04-14	9.800	9.930	9.750	9.760	11.341	18,409
2026-04-13	9.790	9.800	9.760	9.800	11.387	11,276
2026-04-10	9.710	9.900	9.710	9.790	11.376	11,273
2026-04-09	9.950	9.950	9.940	9.940	11.550	5,429
2026-04-08	9.850	9.970	9.800	9.950	11.562	12,048
2026-04-07	9.830	9.920	9.820	9.840	11.434	12,048
2026-04-02	9.820	9.950	9.690	9.830	11.422	44,751
2026-04-01	9.750	9.980	9.750	9.820	11.411	12,064
2026-03-31	9.840	9.920	9.750	9.750	11.329	19,001
2026-03-30	9.880	9.880	9.790	9.840	11.434	6,209
2026-03-27	9.980	9.980	9.900	9.900	11.504	6,220
2026-03-26	9.900	9.900	9.900	9.900	11.504	860
2026-03-25	9.900	9.940	9.830	9.940	11.550	33,572
2026-03-24	9.920	9.920	9.890	9.920	11.527	9,466
2026-03-23	9.950	9.950	9.920	9.920	11.527	8,714
2026-03-20	9.920	9.920	9.900	9.920	11.527	27,552
2026-03-19	9.970	9.970	9.930	9.930	11.539	43,460
2026-03-18	10.000	10.000	9.940	9.970	11.585	25,051
2026-03-17	9.930	10.000	9.900	10.000	11.620	39,587
2026-03-16	9.940	10.000	9.930	9.930	11.539	6,937
2026-03-13	9.920	10.000	9.920	9.940	11.550	9,466
2026-03-12	10.000	10.000	9.950	9.950	11.562	11,309
2026-03-11	9.960	10.000	9.940	10.000	11.620	4,972
2026-03-10	9.930	10.000	9.930	10.000	11.620	6,884
2026-03-09	9.960	9.970	9.920	9.920	11.527	21,898
2026-03-06	10.000	10.100	10.000	10.000	11.620	10,480
2026-03-05	10.050	10.300	9.980	10.000	11.620	28,480
2026-03-04	10.000	10.050	9.990	9.990	11.608	15,490
2026-03-03	10.000	10.050	9.980	10.000	11.620	33,159
2026-03-02	10.350	10.350	10.000	10.050	11.678	17,298
2026-02-26	10.150	10.150	10.000	10.100	11.736	13,372
2026-02-25	10.000	10.150	10.000	10.150	11.794	19,281
2026-02-24	10.150	10.150	10.100	10.150	11.794	8,220
2026-02-23	10.150	10.150	10.050	10.150	11.794	9,769
2026-02-11	9.980	10.150	9.980	9.990	11.608	19,607
2026-02-10	10.000	10.000	9.980	10.000	11.620	11,316
2026-02-09	9.960	10.150	9.960	10.000	11.620	27,706
2026-02-06	9.980	10.100	9.960	9.960	11.573	19,793
2026-02-05	9.990	9.990	9.960	9.990	11.608	11,273
2026-02-04	9.960	9.990	9.960	9.990	11.608	8,626
2026-02-03	10.100	10.100	9.960	9.960	11.573	11,967
2026-02-02	9.980	10.000	9.970	9.970	11.585	6,024
2026-01-30	10.000	10.000	10.000	10.000	11.620	6,709
2026-01-29	10.100	10.100	9.970	9.990	11.608	62,867
2026-01-28	10.250	10.250	10.100	10.100	11.736	40,640
2026-01-27	10.200	10.350	10.200	10.250	11.910	18,984
2026-01-26	10.200	10.400	10.100	10.200	11.852	50,607
2026-01-23	10.300	10.400	10.200	10.200	11.852	58,998
2026-01-22	10.250	10.300	10.200	10.250	11.910	21,601

← NewerPage 3 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.