Taiwan Tea Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	20.350	20.500	20.300	20.450	20.450	731,828
2024-01-26	20.550	20.650	20.400	20.400	20.400	1,612,428
2024-01-25	20.700	20.700	20.400	20.500	20.500	905,582
2024-01-24	20.600	20.800	20.500	20.600	20.600	1,025,404
2024-01-23	20.500	20.550	20.350	20.500	20.500	805,006
2024-01-22	20.500	20.650	20.350	20.500	20.500	1,567,667
2024-01-19	20.300	20.400	20.150	20.400	20.400	1,116,063
2024-01-18	20.000	20.300	19.950	20.200	20.200	2,196,200
2024-01-17	20.450	20.450	19.900	20.000	20.000	5,222,284
2024-01-16	20.950	21.000	20.500	20.500	20.500	2,846,868
2024-01-15	20.700	21.350	20.550	21.150	21.150	3,155,426
2024-01-12	20.550	20.750	20.500	20.550	20.550	1,677,594
2024-01-11	20.650	20.750	20.500	20.600	20.600	1,164,511
2024-01-10	20.750	20.750	20.500	20.550	20.550	1,863,746
2024-01-09	21.300	21.300	20.700	20.700	20.700	3,161,714
2024-01-08	21.400	21.600	21.150	21.150	21.150	1,497,632
2024-01-05	21.250	21.350	21.200	21.300	21.300	1,239,032
2024-01-04	21.250	21.400	21.100	21.150	21.150	1,749,411
2024-01-03	21.550	21.550	21.100	21.200	21.200	3,193,403
2024-01-02	21.800	21.850	21.550	21.550	21.550	1,937,016
2023-12-29	21.950	21.950	21.650	21.750	21.750	1,952,179
2023-12-28	21.950	22.000	21.800	21.850	21.850	1,823,224
2023-12-27	22.000	22.150	21.750	21.900	21.900	3,170,973
2023-12-26	21.850	22.150	21.800	22.000	22.000	2,370,024
2023-12-25	22.000	22.150	21.700	21.750	21.750	3,671,700
2023-12-22	22.600	22.650	21.900	22.000	22.000	7,643,863
2023-12-21	22.100	22.650	22.100	22.500	22.500	5,397,293
2023-12-20	22.950	23.050	22.250	22.300	22.300	9,726,492
2023-12-19	22.600	22.950	22.200	22.900	22.900	14,142,738
2023-12-18	22.100	23.650	22.050	23.000	23.000	29,836,055
2023-12-15	22.100	22.100	21.650	21.750	21.750	2,783,412
2023-12-14	21.750	22.150	21.500	21.800	21.800	4,981,541
2023-12-13	21.450	21.750	21.400	21.600	21.600	2,089,396
2023-12-12	21.750	21.750	21.350	21.400	21.400	3,247,247
2023-12-11	21.400	22.050	21.400	21.800	21.800	6,103,920
2023-12-08	21.300	21.450	21.200	21.300	21.300	1,565,478
2023-12-07	21.500	21.650	21.250	21.300	21.300	1,792,032
2023-12-06	21.700	21.800	21.400	21.450	21.450	2,354,950
2023-12-05	21.750	21.900	21.600	21.700	21.700	2,712,808
2023-12-04	21.300	21.800	21.300	21.750	21.750	2,922,010
2023-12-01	21.150	21.500	21.050	21.400	21.400	2,070,609
2023-11-30	21.250	21.450	21.100	21.100	21.100	3,065,923
2023-11-29	21.550	21.650	21.250	21.250	21.250	2,105,191
2023-11-28	21.600	22.100	21.500	21.500	21.500	5,016,135
2023-11-27	21.250	21.700	21.250	21.400	21.400	2,784,756
2023-11-24	21.500	21.550	21.200	21.250	21.250	1,887,613
2023-11-23	21.200	21.600	21.200	21.450	21.450	4,172,038
2023-11-22	21.100	21.300	20.950	21.250	21.250	1,874,766
2023-11-21	21.300	21.450	21.050	21.100	21.100	3,495,111
2023-11-20	21.100	21.200	20.950	21.100	21.100	1,857,515
2023-11-17	21.000	21.050	20.800	20.950	20.950	1,407,031
2023-11-16	21.050	21.100	20.800	20.900	20.900	2,000,668
2023-11-15	20.750	21.100	20.750	20.900	20.900	2,652,192
2023-11-14	20.700	20.900	20.600	20.600	20.600	1,291,007
2023-11-13	20.800	20.800	20.450	20.550	20.550	1,217,466
2023-11-10	20.700	20.900	20.600	20.600	20.600	1,122,548
2023-11-09	20.850	21.000	20.750	20.750	20.750	948,590
2023-11-08	21.200	21.200	20.700	20.850	20.850	2,601,475
2023-11-07	21.300	21.400	21.000	21.000	21.000	2,194,728
2023-11-06	21.050	21.300	20.900	21.200	21.200	3,117,607

← NewerPage 12 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.