Taiwan Tea Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	27.250	27.650	26.200	26.650	26.650	53,562,623
2023-08-07	30.500	30.500	27.400	27.400	27.400	69,450,499
2023-08-04	30.500	31.800	29.200	30.400	30.400	134,118,388
2023-08-02	29.550	33.000	29.000	30.450	30.450	138,506,245
2023-08-01	29.200	30.300	28.300	30.000	30.000	119,944,805
2023-07-31	26.900	28.950	26.900	28.950	28.950	39,339,194
2023-07-28	26.100	26.850	24.900	26.350	26.350	93,229,037
2023-07-27	23.550	25.500	23.550	25.500	25.500	77,052,043
2023-07-26	23.350	23.600	23.150	23.200	23.200	8,686,822
2023-07-25	23.200	23.300	22.700	23.050	23.050	6,898,690
2023-07-24	22.450	23.600	22.400	23.100	23.100	13,215,437
2023-07-21	22.600	22.850	22.350	22.400	22.400	3,140,363
2023-07-20	21.850	22.650	21.850	22.550	22.550	5,754,760
2023-07-19	21.800	22.150	21.650	21.700	21.700	3,783,219
2023-07-18	22.200	22.250	21.650	21.700	21.700	6,556,022
2023-07-17	22.200	22.250	22.000	22.100	22.100	2,942,755
2023-07-14	22.000	22.300	21.900	22.150	22.150	2,288,400
2023-07-13	22.100	22.250	21.900	21.900	21.900	3,256,582
2023-07-12	22.150	22.200	22.000	22.050	22.050	2,556,486
2023-07-11	22.350	22.350	22.050	22.150	22.150	2,826,157
2023-07-10	22.250	22.250	21.900	22.000	22.000	3,539,978
2023-07-07	22.300	22.300	22.000	22.150	22.150	4,159,974
2023-07-06	22.600	22.800	22.300	22.350	22.350	4,858,239
2023-07-05	22.850	22.950	22.650	22.650	22.650	3,369,784
2023-07-04	23.300	23.300	22.700	22.800	22.800	5,752,399
2023-07-03	23.000	23.300	22.850	23.100	23.100	5,886,563
2023-06-30	23.100	23.150	22.600	22.850	22.850	5,061,704
2023-06-29	23.100	23.300	22.950	23.000	23.000	5,287,557
2023-06-28	23.800	23.900	22.900	23.000	23.000	15,339,375
2023-06-27	24.300	24.500	23.600	23.700	23.700	14,466,093
2023-06-26	24.100	24.600	24.000	24.300	24.300	22,605,390
2023-06-21	23.750	24.200	23.750	23.850	23.850	19,819,785
2023-06-20	23.850	23.950	23.400	23.600	23.600	5,833,875
2023-06-19	23.800	24.200	23.750	23.800	23.800	12,899,287
2023-06-16	23.950	24.250	23.750	23.750	23.750	15,660,970
2023-06-15	23.600	23.750	23.300	23.750	23.750	5,526,868
2023-06-14	23.550	23.800	23.350	23.400	23.400	4,779,181
2023-06-13	23.400	23.550	22.950	23.450	23.450	8,915,333
2023-06-12	24.000	24.000	23.350	23.400	23.400	7,292,057
2023-06-09	23.550	24.000	23.450	23.850	23.850	8,870,122
2023-06-08	23.600	24.000	23.250	23.400	23.400	8,257,012
2023-06-07	23.500	23.900	23.200	23.550	23.550	7,325,094
2023-06-06	24.000	24.450	23.400	23.450	23.450	15,934,694
2023-06-05	23.300	24.250	23.200	24.050	24.050	20,870,527
2023-06-02	23.600	23.700	22.950	23.350	23.350	23,217,585
2023-06-01	22.350	24.100	22.200	23.700	23.700	50,995,697
2023-05-31	22.200	22.550	22.200	22.250	22.250	6,091,976
2023-05-30	22.450	22.450	22.150	22.150	22.150	3,208,977
2023-05-29	22.050	22.600	22.050	22.400	22.400	8,809,260
2023-05-26	22.350	22.350	21.900	22.000	22.000	5,143,210
2023-05-25	22.700	22.800	22.300	22.300	22.300	4,575,291
2023-05-24	22.700	22.800	22.300	22.650	22.650	4,448,403
2023-05-23	22.450	22.900	22.150	22.700	22.700	17,765,725
2023-05-22	22.350	22.600	22.300	22.350	22.350	5,637,071
2023-05-19	22.400	22.550	22.250	22.300	22.300	3,334,501
2023-05-18	22.500	22.650	22.050	22.350	22.350	5,545,786
2023-05-17	22.350	22.600	22.250	22.300	22.300	4,309,393
2023-05-16	22.350	22.600	22.150	22.200	22.200	2,678,800
2023-05-15	22.000	22.400	21.900	22.150	22.150	3,574,966
2023-05-12	21.950	22.300	21.950	22.150	22.150	2,956,978

← NewerPage 14 of 21 · 1,221 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.