Tah Tong Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 15.900 | 15.900 | 15.300 | 15.650 | 18.185 | 12,569 |
| 2024-10-30 | 15.600 | 15.750 | 15.500 | 15.700 | 18.243 | 25,573 |
| 2024-10-29 | 15.550 | 15.550 | 15.500 | 15.550 | 18.069 | 8,996 |
| 2024-10-28 | 15.550 | 15.600 | 15.500 | 15.600 | 18.127 | 16,900 |
| 2024-10-25 | 15.600 | 15.700 | 15.500 | 15.700 | 18.243 | 4,616 |
| 2024-10-24 | 15.850 | 15.850 | 15.600 | 15.600 | 18.127 | 14,726 |
| 2024-10-23 | 15.850 | 15.850 | 15.650 | 15.700 | 18.243 | 7,840 |
| 2024-10-22 | 15.700 | 15.700 | 15.600 | 15.600 | 18.127 | 23,979 |
| 2024-10-21 | 15.850 | 15.900 | 15.700 | 15.900 | 18.476 | 15,675 |
| 2024-10-18 | 16.050 | 16.150 | 15.800 | 15.900 | 18.476 | 33,783 |
| 2024-10-17 | 15.950 | 16.600 | 15.950 | 16.150 | 18.766 | 69,039 |
| 2024-10-16 | 15.900 | 15.900 | 15.850 | 15.900 | 18.476 | 15,551 |
| 2024-10-15 | 15.850 | 15.950 | 15.650 | 15.950 | 18.534 | 56,276 |
| 2024-10-14 | 15.750 | 15.950 | 15.400 | 15.850 | 18.417 | 26,447 |
| 2024-10-11 | 15.900 | 15.950 | 15.800 | 15.950 | 18.534 | 25,054 |
| 2024-10-09 | 15.650 | 16.400 | 15.650 | 15.900 | 18.476 | 121,058 |
| 2024-10-08 | 15.600 | 15.950 | 15.600 | 15.650 | 18.185 | 62,025 |
| 2024-10-07 | 15.400 | 15.800 | 15.350 | 15.750 | 18.301 | 112,191 |
| 2024-10-04 | 16.050 | 16.050 | 15.700 | 15.750 | 18.301 | 61,316 |
| 2024-10-01 | 16.500 | 16.500 | 16.150 | 16.150 | 18.766 | 24,984 |
| 2024-09-30 | 16.800 | 16.800 | 16.300 | 16.550 | 19.231 | 62,442 |
| 2024-09-27 | 16.650 | 16.900 | 16.300 | 16.850 | 19.579 | 135,218 |
| 2024-09-26 | 16.050 | 16.700 | 16.000 | 16.650 | 19.347 | 126,889 |
| 2024-09-25 | 16.250 | 16.250 | 15.950 | 16.100 | 18.708 | 42,644 |
| 2024-09-24 | 16.300 | 16.300 | 15.950 | 16.200 | 18.824 | 42,958 |
| 2024-09-23 | 16.100 | 16.300 | 15.900 | 16.300 | 18.940 | 53,432 |
| 2024-09-20 | 15.850 | 16.200 | 15.850 | 16.100 | 18.708 | 26,966 |
| 2024-09-19 | 16.050 | 16.150 | 15.900 | 16.150 | 18.766 | 38,154 |
| 2024-09-18 | 15.950 | 16.150 | 15.950 | 16.000 | 18.592 | 45,802 |
| 2024-09-16 | 16.200 | 16.250 | 15.900 | 16.000 | 18.592 | 94,017 |
| 2024-09-13 | 16.200 | 16.300 | 16.150 | 16.300 | 18.940 | 22,161 |
| 2024-09-12 | 16.150 | 16.350 | 16.000 | 16.200 | 18.824 | 26,729 |
| 2024-09-11 | 15.600 | 16.400 | 15.600 | 16.150 | 18.766 | 81,757 |
| 2024-09-10 | 15.900 | 15.900 | 15.600 | 15.600 | 18.127 | 22,682 |
| 2024-09-09 | 15.700 | 15.700 | 15.450 | 15.600 | 18.127 | 26,199 |
| 2024-09-06 | 15.750 | 15.900 | 15.750 | 15.900 | 18.476 | 12,911 |
| 2024-09-05 | 15.950 | 16.000 | 15.850 | 15.900 | 18.476 | 17,693 |
| 2024-09-04 | 15.750 | 16.200 | 15.500 | 15.750 | 18.301 | 91,420 |
| 2024-09-03 | 16.850 | 16.850 | 16.400 | 16.400 | 19.057 | 78,483 |
| 2024-09-02 | 17.200 | 17.200 | 16.800 | 16.950 | 19.696 | 53,840 |
| 2024-08-30 | 16.550 | 17.000 | 16.550 | 16.800 | 19.521 | 77,237 |
| 2024-08-29 | 16.350 | 16.550 | 16.250 | 16.500 | 19.173 | 40,247 |
| 2024-08-28 | 16.250 | 16.800 | 16.100 | 16.550 | 19.231 | 81,777 |
| 2024-08-27 | 16.800 | 16.800 | 15.900 | 16.400 | 19.057 | 99,086 |
| 2024-08-26 | 16.450 | 16.900 | 16.450 | 16.600 | 19.289 | 98,208 |
| 2024-08-23 | 16.400 | 16.650 | 16.200 | 16.450 | 19.115 | 80,896 |
| 2024-08-22 | 17.000 | 17.000 | 16.200 | 16.800 | 19.521 | 233,582 |
| 2024-08-21 | 17.400 | 17.500 | 17.000 | 17.150 | 19.928 | 108,094 |
| 2024-08-20 | 18.000 | 18.050 | 17.550 | 17.550 | 20.393 | 291,511 |
| 2024-08-19 | 17.550 | 18.350 | 17.100 | 18.000 | 20.916 | 415,095 |
| 2024-08-16 | 16.700 | 17.600 | 16.700 | 17.450 | 20.277 | 298,111 |
| 2024-08-15 | 17.500 | 18.300 | 17.100 | 17.450 | 20.277 | 907,636 |
| 2024-08-14 | 15.500 | 16.800 | 15.350 | 16.800 | 19.521 | 411,750 |
| 2024-08-13 | 15.150 | 15.700 | 15.100 | 15.300 | 17.778 | 161,044 |
| 2024-08-12 | 15.650 | 16.200 | 15.400 | 16.200 | 18.824 | 173,492 |
| 2024-08-09 | 14.850 | 15.800 | 14.650 | 15.650 | 18.185 | 78,351 |
| 2024-08-08 | 15.150 | 15.150 | 15.150 | 15.150 | 17.604 | 9,981 |
| 2024-08-07 | 14.950 | 15.450 | 14.450 | 15.000 | 17.430 | 118,040 |
| 2024-08-06 | 13.800 | 14.950 | 13.100 | 14.950 | 17.372 | 100,879 |
| 2024-08-05 | 15.300 | 16.350 | 14.150 | 14.300 | 16.616 | 287,547 |
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.