Taiwan Tea Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	20.950	21.000	20.700	20.800	20.800	1,505,111
2023-11-02	20.250	21.100	20.250	20.750	20.750	4,921,999
2023-11-01	19.950	20.250	19.850	20.200	20.200	1,696,886
2023-10-31	20.250	20.450	19.800	19.800	19.800	3,804,184
2023-10-30	20.300	20.500	20.050	20.150	20.150	1,621,039
2023-10-27	20.200	20.300	20.100	20.100	20.100	1,242,953
2023-10-26	20.150	20.600	20.100	20.100	20.100	1,527,468
2023-10-25	20.500	20.750	20.450	20.450	20.450	1,748,193
2023-10-24	20.150	20.450	20.100	20.400	20.400	1,958,206
2023-10-23	19.900	20.200	19.750	20.100	20.100	1,653,227
2023-10-20	20.200	20.250	19.850	20.000	20.000	2,870,543
2023-10-19	20.050	20.250	20.050	20.150	20.150	2,832,941
2023-10-18	20.700	20.700	20.150	20.200	20.200	5,173,961
2023-10-17	20.700	20.850	20.600	20.800	20.800	2,411,074
2023-10-16	20.500	21.450	20.500	20.600	20.600	9,441,572
2023-10-13	20.950	21.400	20.500	20.500	20.500	8,964,750
2023-10-12	20.700	20.950	20.650	20.900	20.900	1,579,678
2023-10-11	20.950	20.950	20.500	20.650	20.650	2,883,916
2023-10-06	20.900	21.100	20.750	20.800	20.800	1,604,802
2023-10-05	20.600	20.900	20.600	20.750	20.750	2,041,300
2023-10-04	21.200	21.200	20.500	20.600	20.600	5,016,059
2023-10-03	21.200	21.800	21.150	21.150	21.150	5,274,395
2023-10-02	21.250	21.350	21.050	21.150	21.150	2,557,557
2023-09-28	21.250	21.450	21.100	21.200	21.200	2,235,841
2023-09-27	21.350	21.350	21.100	21.250	21.250	1,956,143
2023-09-26	21.500	21.550	21.250	21.350	21.350	1,845,292
2023-09-25	21.600	21.650	21.350	21.550	21.550	2,161,052
2023-09-22	21.200	21.500	21.150	21.450	21.450	2,292,901
2023-09-21	21.500	21.550	21.100	21.300	21.300	4,826,987
2023-09-20	21.950	21.950	21.400	21.500	21.500	6,789,485
2023-09-19	22.150	22.150	21.750	21.850	21.850	3,891,874
2023-09-18	22.100	22.300	21.950	22.000	22.000	1,975,468
2023-09-15	22.200	22.200	21.900	21.950	21.950	2,942,162
2023-09-14	22.200	22.250	21.900	22.100	22.100	3,581,529
2023-09-13	22.000	22.550	21.900	22.150	22.150	4,089,320
2023-09-12	21.850	22.200	21.850	21.950	21.950	3,744,144
2023-09-11	22.350	22.350	21.750	21.800	21.800	6,753,854
2023-09-08	22.200	22.900	22.200	22.350	22.350	6,415,975
2023-09-07	22.500	22.500	22.100	22.200	22.200	4,884,074
2023-09-06	22.650	22.650	22.500	22.500	22.500	2,648,311
2023-09-05	22.850	23.000	22.550	22.600	22.600	4,198,913
2023-09-04	22.900	23.100	22.700	22.800	22.800	4,453,518
2023-09-01	23.100	23.350	22.950	22.950	22.950	3,830,925
2023-08-31	22.950	23.400	22.800	23.050	23.050	4,935,665
2023-08-30	23.200	23.200	22.850	22.950	22.950	3,313,899
2023-08-29	22.800	23.350	22.650	22.900	22.900	6,303,236
2023-08-28	23.050	23.050	22.600	22.750	22.750	6,141,867
2023-08-25	23.050	23.500	22.900	23.050	23.050	5,761,312
2023-08-24	23.500	23.550	23.050	23.150	23.150	6,663,176
2023-08-23	23.600	23.800	23.250	23.400	23.400	8,188,223
2023-08-22	24.150	24.250	23.500	23.800	23.800	7,777,455
2023-08-21	24.500	24.500	23.950	24.000	24.000	6,049,700
2023-08-18	24.700	25.400	24.250	24.400	24.400	15,039,897
2023-08-17	24.000	25.100	23.900	24.550	24.550	10,505,757
2023-08-16	23.950	24.700	23.300	24.300	24.300	13,055,182
2023-08-15	23.950	24.450	23.800	24.300	24.300	13,242,449
2023-08-14	24.200	24.400	23.500	23.650	23.650	14,064,493
2023-08-11	25.250	25.400	24.300	24.500	24.500	17,832,334
2023-08-10	26.000	26.100	24.800	24.900	24.900	26,806,397
2023-08-09	27.000	27.000	25.750	26.000	26.000	27,046,387

← NewerPage 13 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.