Taiwan Tea Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.300	11.400	11.250	11.250	11.250	983,373
2026-10-19	11.600	11.650	11.300	11.400	11.400	2,488,387
2026-10-16	11.350	11.800	11.350	11.700	11.700	5,623,379
2026-10-15	11.300	11.450	11.200	11.350	11.350	2,458,573
2026-10-14	11.050	11.400	11.050	11.300	11.300	3,294,106
2026-10-13	11.000	11.100	10.950	11.000	11.000	1,366,537
2026-10-12	10.950	11.050	10.950	10.950	10.950	661,186
2026-10-08	10.950	11.000	10.900	10.950	10.950	531,220
2026-10-07	10.900	11.150	10.900	10.900	10.900	2,157,181
2026-10-06	10.900	11.000	10.850	10.900	10.900	1,561,557
2026-10-05	11.000	11.000	10.900	10.900	10.900	1,474,906
2026-10-02	11.050	11.100	11.000	11.000	11.000	436,291
2026-10-01	11.100	11.100	11.000	11.100	11.100	339,577
2026-09-30	11.050	11.150	11.000	11.150	11.150	875,536
2026-09-29	11.000	11.100	11.000	11.000	11.000	723,044
2026-09-24	11.100	11.100	11.000	11.050	11.050	808,679
2026-09-23	11.000	11.200	11.000	11.150	11.150	1,243,413
2026-09-22	11.100	11.100	10.950	11.050	11.050	810,403
2026-09-21	11.000	11.150	11.000	11.050	11.050	2,606,902
2026-09-18	11.100	11.150	10.900	10.900	10.900	3,061,722
2026-09-17	10.950	11.100	10.950	11.100	11.100	1,087,001
2026-09-16	11.000	11.000	10.900	10.950	10.950	487,638
2026-09-15	10.900	10.950	10.850	10.950	10.950	643,653
2026-09-14	10.900	11.000	10.850	10.950	10.950	617,315
2026-09-11	11.000	11.000	10.900	10.900	10.900	556,938
2026-09-10	11.050	11.100	11.000	11.050	11.050	518,697
2026-09-09	11.000	11.100	10.950	11.100	11.100	686,024
2026-09-08	11.000	11.050	10.950	11.000	11.000	459,101
2026-09-07	11.100	11.100	10.950	10.950	10.950	1,504,239
2026-09-04	11.150	11.150	10.950	11.100	11.100	1,644,314
2026-09-03	11.150	11.250	11.050	11.100	11.100	1,353,994
2026-09-02	11.150	11.200	11.100	11.150	11.150	709,844
2026-09-01	11.150	11.300	11.100	11.150	11.150	1,000,437
2026-08-31	11.150	11.200	11.100	11.150	11.150	842,047
2026-08-28	11.250	11.350	11.100	11.150	11.150	1,531,461
2026-08-27	11.300	11.400	11.250	11.250	11.250	1,711,347
2026-08-26	11.250	11.300	11.200	11.250	11.250	807,784
2026-08-25	11.250	11.350	11.200	11.250	11.250	1,080,686
2026-08-24	11.300	11.350	11.200	11.250	11.250	1,444,857
2026-08-21	11.250	11.350	11.150	11.300	11.300	1,311,236
2026-08-20	11.050	11.350	11.050	11.250	11.250	3,715,962
2026-08-19	11.000	11.100	11.000	11.000	11.000	792,369
2026-08-18	10.950	11.250	10.900	11.100	11.100	2,140,245
2026-08-17	10.900	10.950	10.850	10.950	10.950	546,071
2026-08-14	10.950	10.950	10.800	10.900	10.900	1,501,023
2026-08-13	11.000	11.050	10.900	10.950	10.950	1,580,952
2026-08-12	11.000	11.100	10.950	11.000	11.000	1,069,195
2026-08-11	11.050	11.100	10.950	11.000	11.000	890,050
2026-08-10	11.000	11.050	10.950	11.050	11.050	1,231,576
2026-08-07	10.900	11.050	10.900	11.000	11.000	2,392,978
2026-08-06	10.950	11.000	10.800	10.900	10.900	1,990,719
2026-08-05	10.900	11.000	10.850	10.950	10.950	1,414,812
2026-08-04	10.850	10.900	10.700	10.850	10.850	1,329,668
2026-08-03	10.850	11.000	10.700	10.800	10.800	1,742,148
2026-07-31	11.150	11.300	10.900	10.950	10.950	3,927,101
2026-07-30	10.800	11.100	10.800	11.050	11.050	3,643,097
2026-07-29	11.250	11.250	10.750	10.900	10.900	3,175,030
2026-07-28	11.200	11.200	11.050	11.100	11.100	2,542,160
2026-07-27	11.150	11.200	11.100	11.200	11.200	801,164
2026-07-24	11.150	11.250	11.100	11.150	11.150	1,053,227

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-23	0.3000 TWD

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