Tah Tong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	13.000	13.000	12.700	13.000	15.106	13,865
2025-05-05	13.050	13.200	12.600	13.200	15.338	52,263
2025-05-02	12.500	12.900	12.400	12.650	14.699	86,627
2025-04-30	12.500	13.100	12.500	13.100	15.222	112,159
2025-04-29	11.900	11.950	11.900	11.950	13.886	18,949
2025-04-28	11.900	12.000	11.900	11.950	13.886	13,965
2025-04-25	12.150	12.150	11.950	12.000	13.944	6,901
2025-04-24	12.050	12.150	12.000	12.000	13.944	7,771
2025-04-23	12.000	12.050	11.600	12.050	14.002	18,434
2025-04-22	12.000	12.000	11.950	11.950	13.886	5,163
2025-04-21	11.950	11.950	11.800	11.800	13.711	6,230
2025-04-18	12.050	12.050	11.800	11.800	13.711	8,667
2025-04-17	11.850	12.050	11.850	11.900	13.828	3,586
2025-04-16	11.950	11.950	11.850	11.900	13.828	5,335
2025-04-15	12.000	12.050	11.900	12.050	14.002	17,212
2025-04-14	12.000	12.150	11.800	11.800	13.711	22,034
2025-04-11	11.850	12.350	11.800	12.050	14.002	31,309
2025-04-10	12.250	12.800	11.400	12.550	14.583	174,194
2025-04-09	11.850	12.400	11.550	11.650	13.537	22,949
2025-04-08	12.100	12.100	11.650	11.800	13.711	15,490
2025-04-07	11.750	12.150	11.750	12.150	14.118	47,467
2025-04-02	13.150	13.150	13.050	13.050	15.164	8,606
2025-04-01	13.100	13.150	12.850	13.150	15.280	16,431
2025-03-31	13.150	13.150	12.900	13.150	15.280	17,212
2025-03-28	13.500	13.500	13.200	13.200	15.338	8,220
2025-03-27	13.350	13.550	13.250	13.500	15.687	10,809
2025-03-26	13.650	13.800	13.250	13.250	15.396	16,610
2025-03-25	13.650	13.700	13.250	13.550	15.745	13,317
2025-03-24	13.600	13.600	13.250	13.400	15.571	4,369
2025-03-21	13.100	13.750	13.100	13.300	15.454	29,260
2025-03-20	13.200	13.450	13.150	13.150	15.280	11,570
2025-03-19	13.050	13.200	13.000	13.100	15.222	20,870
2025-03-18	13.800	14.300	12.500	13.050	15.164	65,259
2025-03-17	13.300	13.550	13.250	13.550	15.745	13,334
2025-03-14	13.250	13.450	13.250	13.300	15.454	9,545
2025-03-13	13.950	13.950	13.050	13.050	15.164	36,220
2025-03-12	13.950	14.150	13.950	13.950	16.210	13,885
2025-03-11	13.850	14.100	13.700	14.100	16.384	51,059
2025-03-10	14.000	14.150	14.000	14.050	16.326	8,692
2025-03-07	14.150	14.150	13.950	13.950	16.210	19,147
2025-03-06	14.200	14.450	14.200	14.450	16.791	28,401
2025-03-05	14.150	14.700	14.000	14.700	17.081	34,489
2025-03-04	13.850	14.150	13.800	14.050	16.326	7,745
2025-03-03	14.000	14.100	14.000	14.050	16.326	5,163
2025-02-27	14.100	14.150	14.050	14.100	16.384	12,941
2025-02-26	14.100	14.400	13.900	14.200	16.500	34,676
2025-02-25	14.450	14.450	14.200	14.200	16.500	14,866
2025-02-24	14.100	14.350	14.100	14.350	16.674	20,070
2025-02-21	14.200	14.300	14.050	14.050	16.326	31,153
2025-02-20	14.200	14.200	14.200	14.200	16.500	6,932
2025-02-19	14.300	14.450	14.050	14.250	16.558	18,335
2025-02-18	14.600	14.650	14.250	14.300	16.616	17,274
2025-02-17	14.800	14.800	14.300	14.600	16.965	13,249
2025-02-14	14.250	14.350	14.250	14.250	16.558	26,917
2025-02-13	14.000	14.300	14.000	14.250	16.558	38,488
2025-02-12	14.050	14.100	14.000	14.000	16.268	12,110
2025-02-11	14.100	14.200	14.000	14.000	16.268	17,248
2025-02-10	14.200	14.200	13.950	13.950	16.210	14,630
2025-02-07	13.900	14.200	13.900	14.200	16.500	14,152
2025-02-06	14.000	14.050	13.900	13.900	16.152	10,327

← NewerPage 7 of 21 · 1,216 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.