Taiwan Tea Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	22.350	22.500	21.550	21.700	21.700	7,756,956
2024-05-06	23.250	23.250	22.150	22.350	22.350	10,880,763
2024-05-03	23.400	23.650	23.000	23.100	23.100	11,827,788
2024-05-02	22.500	24.250	22.350	23.400	23.400	34,267,963
2024-04-30	23.650	23.950	22.500	22.500	22.500	26,187,916
2024-04-29	21.500	23.400	21.500	23.400	23.400	38,625,205
2024-04-26	21.500	21.500	21.050	21.300	21.300	3,863,529
2024-04-25	21.200	21.700	21.150	21.500	21.500	6,712,030
2024-04-24	21.250	21.600	21.000	21.200	21.200	4,679,821
2024-04-23	21.200	21.400	20.700	21.150	21.150	3,092,596
2024-04-22	20.500	21.850	20.500	21.000	21.000	10,397,443
2024-04-19	20.500	21.100	20.050	20.350	20.350	3,998,776
2024-04-18	20.500	20.650	20.300	20.600	20.600	1,377,394
2024-04-17	20.300	20.550	20.250	20.400	20.400	1,563,444
2024-04-16	20.650	20.700	20.150	20.250	20.250	3,168,871
2024-04-15	20.500	21.250	20.500	20.850	20.850	1,804,994
2024-04-12	21.000	21.000	20.600	20.750	20.750	1,253,901
2024-04-11	21.200	21.200	20.750	20.750	20.750	1,735,045
2024-04-10	21.000	21.300	20.950	21.200	21.200	3,123,957
2024-04-09	20.700	21.000	20.600	20.950	20.950	2,227,507
2024-04-08	20.500	20.700	20.450	20.550	20.550	1,436,798
2024-04-03	20.550	20.650	20.450	20.500	20.500	1,113,505
2024-04-02	20.950	20.950	20.600	20.700	20.700	1,179,475
2024-04-01	20.500	20.800	20.500	20.750	20.750	1,380,052
2024-03-29	20.700	20.850	20.550	20.600	20.600	1,405,000
2024-03-28	21.000	21.050	20.650	20.650	20.650	3,475,559
2024-03-27	20.450	21.250	20.300	21.100	21.100	9,278,438
2024-03-26	20.500	20.650	20.200	20.250	20.250	2,065,123
2024-03-25	20.200	20.550	20.200	20.300	20.300	1,361,930
2024-03-22	20.250	20.350	20.050	20.300	20.300	1,563,665
2024-03-21	20.100	20.300	20.100	20.150	20.150	1,493,267
2024-03-20	20.100	20.250	20.000	20.100	20.100	2,518,882
2024-03-19	20.150	20.250	20.050	20.150	20.150	1,573,827
2024-03-18	20.200	20.400	20.050	20.150	20.150	1,415,792
2024-03-15	20.400	20.500	20.150	20.150	20.150	1,346,967
2024-03-14	20.300	20.550	20.300	20.400	20.400	1,586,895
2024-03-13	20.550	20.550	20.200	20.300	20.300	1,545,879
2024-03-12	20.300	20.700	20.300	20.500	20.500	1,557,735
2024-03-11	20.100	20.400	20.100	20.300	20.300	1,732,673
2024-03-08	20.250	20.250	20.000	20.100	20.100	4,038,688
2024-03-07	20.500	20.600	20.300	20.300	20.300	2,030,976
2024-03-06	20.500	20.700	20.400	20.600	20.600	1,507,448
2024-03-05	20.950	20.950	20.450	20.500	20.500	2,612,474
2024-03-04	20.700	21.450	20.650	20.700	20.700	5,976,731
2024-03-01	20.750	21.100	20.650	20.700	20.700	1,779,674
2024-02-29	20.800	20.900	20.650	20.750	20.750	1,593,677
2024-02-27	20.750	21.000	20.400	20.500	20.500	2,003,931
2024-02-26	20.800	21.050	20.700	20.750	20.750	1,386,382
2024-02-23	21.200	21.200	20.800	20.850	20.850	2,142,922
2024-02-22	21.300	21.600	21.150	21.150	21.150	5,516,750
2024-02-21	20.950	21.150	20.850	21.050	21.050	1,835,773
2024-02-20	21.000	21.100	20.800	20.950	20.950	1,529,336
2024-02-19	20.900	21.150	20.800	21.000	21.000	2,174,906
2024-02-16	20.100	20.800	20.100	20.750	20.750	2,022,325
2024-02-15	20.200	20.300	20.000	20.050	20.050	2,465,366
2024-02-05	20.450	20.450	20.150	20.200	20.200	1,419,776
2024-02-02	20.450	20.450	20.250	20.300	20.300	1,091,767
2024-02-01	20.400	20.450	20.250	20.350	20.350	732,230
2024-01-31	20.250	20.400	20.250	20.300	20.300	929,272
2024-01-30	20.500	20.500	20.200	20.250	20.250	1,533,479

← NewerPage 11 of 21 · 1,216 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.