Tah Tong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	11.600	11.600	11.600	11.600	13.479	2,671
2025-07-29	11.700	11.700	11.550	11.550	13.421	3,461
2025-07-28	11.900	11.900	11.700	11.700	13.595	5,284
2025-07-25	11.650	11.900	11.650	11.900	13.828	2,581
2025-07-24	11.750	11.800	11.750	11.750	13.653	2,591
2025-07-23	11.850	11.850	11.850	11.850	13.770	4,303
2025-07-22	11.800	11.850	11.800	11.850	13.770	1,729
2025-07-21	11.800	11.850	11.750	11.850	13.770	8,754
2025-07-18	11.800	11.800	11.800	11.800	13.711	913
2025-07-17	11.750	11.800	11.700	11.800	13.711	8,615
2025-07-16	11.850	11.850	11.850	11.850	13.770	1,580
2025-07-15	11.500	11.700	11.500	11.700	13.595	7,936
2025-07-14	11.650	11.650	11.550	11.550	13.421	2,980
2025-07-11	11.600	11.600	11.600	11.600	13.479	6,215
2025-07-10	11.600	11.750	11.550	11.550	13.421	9,081
2025-07-09	11.600	11.800	11.500	11.800	13.711	6,024
2025-07-08	11.700	11.800	11.550	11.800	13.711	7,818
2025-07-07	11.700	11.700	11.700	11.700	13.595	3,442
2025-07-04	11.850	11.850	11.700	11.750	13.653	22,643
2025-07-03	11.850	11.850	11.550	11.850	13.770	47,772
2025-07-02	11.650	11.800	11.500	11.750	13.653	12,945
2025-07-01	11.750	11.800	11.650	11.700	13.595	14,693
2025-06-30	11.700	11.750	11.500	11.750	13.653	11,475
2025-06-27	11.900	11.900	11.700	11.850	13.770	4,383
2025-06-26	11.850	11.900	11.750	11.900	13.828	21,515
2025-06-25	11.750	11.800	11.550	11.800	13.711	15,693
2025-06-24	11.750	11.800	11.700	11.800	13.711	14,630
2025-06-23	11.800	11.900	11.550	11.750	13.653	11,989
2025-06-20	11.900	11.950	11.550	11.950	13.886	18,167
2025-06-19	12.000	12.150	11.850	12.050	14.002	15,576
2025-06-18	12.000	12.150	12.000	12.150	14.118	10,346
2025-06-17	12.200	12.200	12.000	12.150	14.118	17,483
2025-06-16	12.300	12.500	12.000	12.300	14.292	49,949
2025-06-13	12.350	12.650	12.250	12.650	14.699	7,917
2025-06-12	12.750	12.750	12.750	12.750	14.815	860
2025-06-11	12.450	12.600	12.450	12.600	14.641	3,902
2025-06-10	12.800	12.800	12.450	12.750	14.815	11,207
2025-06-09	12.550	12.850	12.500	12.850	14.931	4,432
2025-06-06	12.550	12.900	12.550	12.900	14.990	2,689
2025-06-05	12.350	12.550	12.300	12.550	14.583	24,096
2025-06-04	12.450	12.550	12.200	12.550	14.583	9,085
2025-06-03	12.500	12.900	12.400	12.450	14.467	12,505
2025-06-02	13.150	13.150	12.400	12.450	14.467	10,354
2025-05-29	13.050	13.050	12.550	12.700	14.757	11,217
2025-05-28	12.950	12.950	12.400	12.800	14.873	16,688
2025-05-27	13.300	13.300	13.050	13.300	15.454	4,579
2025-05-26	13.150	13.600	13.150	13.300	15.454	16,409
2025-05-23	12.950	13.100	12.950	13.100	15.222	2,581
2025-05-22	13.000	13.200	13.000	13.000	15.106	24,407
2025-05-21	13.050	13.050	13.000	13.000	15.106	6,255
2025-05-20	13.000	13.100	13.000	13.100	15.222	3,442
2025-05-19	13.500	13.500	12.550	12.800	14.873	27,539
2025-05-16	13.200	13.200	13.050	13.100	15.222	11,196
2025-05-15	13.200	13.250	13.000	13.200	15.338	26,678
2025-05-14	13.300	13.300	13.050	13.250	15.396	22,290
2025-05-13	12.950	13.000	12.850	12.850	14.931	24,243
2025-05-12	12.900	12.950	12.850	12.950	15.048	7,409
2025-05-09	12.800	13.100	12.500	12.950	15.048	67,987
2025-05-08	12.800	12.950	12.800	12.800	14.873	13,501
2025-05-07	12.950	13.000	12.800	13.000	15.106	14,655

← NewerPage 6 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.