Taiwan Tea Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	22.900	23.000	21.900	21.950	21.950	8,516,109
2023-05-10	23.100	23.100	22.700	22.900	22.900	6,449,054
2023-05-09	23.800	24.550	23.150	23.150	23.150	27,855,862
2023-05-08	23.700	23.950	23.550	23.750	23.750	4,440,959
2023-05-05	24.250	24.250	23.300	23.550	23.550	8,401,624
2023-05-04	24.050	24.650	23.750	24.100	24.100	14,439,905
2023-05-03	24.500	25.200	24.050	24.050	24.050	27,838,488
2023-05-02	23.050	25.150	22.650	24.700	24.700	33,006,007
2023-04-28	23.350	23.500	22.850	22.900	22.900	8,769,486
2023-04-27	23.150	23.600	22.400	23.200	23.200	18,462,719
2023-04-26	23.100	23.850	22.800	22.950	22.950	21,922,550
2023-04-25	24.350	24.900	22.850	23.250	23.250	32,097,108
2023-04-24	24.700	25.350	24.200	24.750	24.750	76,549,699
2023-04-21	24.450	26.250	24.000	24.200	24.200	80,716,473
2023-04-20	22.150	23.950	22.150	23.900	23.900	35,909,889
2023-04-19	21.850	21.950	21.700	21.800	21.800	968,095
2023-04-18	21.850	21.900	21.800	21.800	21.800	531,684
2023-04-17	22.350	22.500	21.800	21.900	21.900	1,871,507
2023-04-14	22.100	22.500	21.850	22.250	22.250	3,606,010
2023-04-13	22.200	22.400	21.850	21.900	21.900	1,149,251
2023-04-12	21.900	22.150	21.550	22.100	22.100	1,327,341
2023-04-11	21.650	21.950	21.650	21.850	21.850	632,465
2023-04-10	21.450	21.700	21.400	21.600	21.600	672,995
2023-04-07	21.600	21.650	21.450	21.450	21.450	340,015
2023-04-06	21.500	21.650	21.350	21.550	21.550	832,094
2023-03-31	21.450	21.450	21.300	21.350	21.350	333,165
2023-03-30	21.200	21.400	21.150	21.300	21.300	352,691
2023-03-29	21.350	21.400	21.000	21.100	21.100	1,413,871
2023-03-28	21.750	21.750	21.200	21.350	21.350	592,358
2023-03-27	21.500	21.750	21.500	21.700	21.700	571,152
2023-03-24	21.300	21.550	21.150	21.500	21.500	623,993
2023-03-23	21.500	21.500	21.150	21.300	21.300	920,551
2023-03-22	21.850	21.850	21.500	21.550	21.550	900,128
2023-03-21	21.850	21.850	21.550	21.650	21.650	662,856
2023-03-20	21.950	21.950	21.700	21.750	21.750	532,084
2023-03-17	21.950	22.000	21.750	21.950	21.950	626,172
2023-03-16	21.750	21.850	21.700	21.800	21.800	780,255
2023-03-15	21.850	22.000	21.650	21.950	21.950	1,198,113
2023-03-14	22.000	22.200	21.850	22.000	22.000	577,297
2023-03-13	22.000	22.150	21.550	22.150	22.150	1,123,009
2023-03-10	22.500	22.600	21.950	22.150	22.150	2,015,719
2023-03-09	22.550	22.700	22.400	22.500	22.500	1,013,495
2023-03-08	22.400	22.750	22.250	22.350	22.350	3,827,765
2023-03-07	22.450	22.550	22.250	22.400	22.400	1,968,635
2023-03-06	22.550	22.550	22.200	22.300	22.300	2,658,455
2023-03-03	22.500	23.250	22.450	22.450	22.450	4,818,134
2023-03-02	21.900	22.350	21.900	22.100	22.100	1,602,201
2023-03-01	22.000	22.200	21.900	21.900	21.900	2,810,470
2023-02-24	22.100	22.150	21.800	21.950	21.950	1,099,885
2023-02-23	21.900	22.400	21.900	22.000	22.000	1,607,569
2023-02-22	21.550	21.800	21.550	21.750	21.750	698,644
2023-02-21	21.700	21.950	21.600	21.850	21.850	635,733
2023-02-20	21.700	21.700	21.500	21.700	21.700	512,564
2023-02-17	21.800	21.800	21.600	21.700	21.700	416,337
2023-02-16	21.850	21.850	21.600	21.700	21.700	448,131
2023-02-15	21.550	21.950	21.550	21.650	21.650	734,235
2023-02-14	21.500	21.650	21.400	21.550	21.550	530,209
2023-02-13	21.400	21.600	21.200	21.450	21.450	537,630
2023-02-10	21.300	21.500	21.200	21.400	21.400	512,014
2023-02-09	21.600	21.600	21.400	21.400	21.400	475,701

← NewerPage 15 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.