Taiwan Tea Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	21.700	21.750	21.500	21.600	21.600	493,890
2023-02-07	21.750	21.800	21.550	21.550	21.550	433,438
2023-02-06	21.800	22.000	21.700	21.750	21.750	482,508
2023-02-03	21.500	21.850	21.450	21.750	21.750	1,040,038
2023-02-02	21.700	21.700	21.400	21.500	21.500	773,835
2023-02-01	21.500	21.500	21.300	21.450	21.450	565,837
2023-01-31	21.050	21.650	21.050	21.500	21.500	971,111
2023-01-30	21.500	21.500	20.900	21.050	21.050	1,223,284
2023-01-17	21.150	21.250	21.100	21.200	21.200	373,889
2023-01-16	21.150	21.450	21.100	21.150	21.150	521,036
2023-01-13	21.400	21.450	21.150	21.200	21.200	315,178
2023-01-12	21.400	21.450	21.300	21.400	21.400	476,185
2023-01-11	21.350	21.450	21.250	21.400	21.400	518,711
2023-01-10	21.550	21.550	21.250	21.350	21.350	494,979
2023-01-09	21.550	21.550	21.450	21.550	21.550	481,467
2023-01-06	21.400	21.550	21.300	21.450	21.450	677,063
2023-01-05	21.350	21.500	21.300	21.450	21.450	395,936
2023-01-04	21.250	21.550	21.150	21.350	21.350	546,808
2023-01-03	21.150	21.200	20.900	21.150	21.150	578,554
2022-12-30	21.300	21.350	21.200	21.250	21.250	216,540
2022-12-29	21.400	21.400	21.000	21.200	21.200	960,272
2022-12-28	21.850	21.850	21.450	21.500	21.500	905,028
2022-12-27	21.800	21.950	21.750	21.850	21.850	613,457
2022-12-26	21.600	21.950	21.600	21.750	21.750	726,714
2022-12-23	21.650	21.650	21.300	21.450	21.450	907,074
2022-12-22	21.900	21.900	21.650	21.700	21.700	903,116
2022-12-21	21.850	22.150	21.750	21.750	21.750	1,215,135
2022-12-20	22.200	22.300	21.700	21.700	21.700	1,253,664
2022-12-19	22.250	22.400	22.100	22.150	22.150	1,045,949
2022-12-16	22.600	22.700	22.050	22.250	22.250	2,592,102
2022-12-15	23.100	23.100	22.600	22.750	22.750	813,832
2022-12-14	23.200	23.650	22.700	22.900	22.900	2,005,554
2022-12-13	23.100	23.200	22.850	23.050	23.050	912,377
2022-12-12	22.900	23.000	22.650	23.000	23.000	701,170
2022-12-09	22.950	23.000	22.600	22.800	22.800	1,314,773
2022-12-08	23.800	23.950	22.800	22.800	22.800	3,072,597
2022-12-07	23.650	24.500	23.650	23.750	23.750	5,250,500
2022-12-06	23.000	23.750	22.950	23.500	23.500	4,245,624
2022-12-05	23.100	23.100	22.700	23.000	23.000	1,940,830
2022-12-02	22.950	23.250	22.850	22.900	22.900	867,867
2022-12-01	22.750	23.200	22.700	23.100	23.100	1,504,130
2022-11-30	22.900	22.950	22.600	22.600	22.600	2,264,235
2022-11-29	23.000	23.200	22.800	22.850	22.850	979,012
2022-11-28	22.200	23.100	22.200	23.000	23.000	2,896,036
2022-11-25	22.500	22.600	22.300	22.300	22.300	938,636
2022-11-24	22.400	22.600	22.350	22.450	22.450	841,111
2022-11-23	22.350	22.500	22.150	22.250	22.250	971,133
2022-11-22	22.200	22.500	22.100	22.200	22.200	1,145,433
2022-11-21	23.000	23.000	22.200	22.200	22.200	1,115,069
2022-11-18	23.000	23.150	22.350	22.950	22.950	1,811,788
2022-11-17	22.900	23.450	22.900	22.950	22.950	2,027,069
2022-11-16	22.750	23.100	22.750	22.900	22.900	1,755,121
2022-11-15	23.900	24.050	22.600	22.900	22.900	6,159,614
2022-11-14	23.600	24.250	23.450	23.900	23.900	3,505,297
2022-11-11	23.500	23.800	22.950	23.500	23.500	5,342,186
2022-11-10	22.100	23.150	22.100	23.150	23.150	4,283,229
2022-11-09	22.550	22.700	22.250	22.250	22.250	1,362,167
2022-11-08	22.600	22.750	21.900	22.500	22.500	4,822,400
2022-11-07	22.800	22.800	22.200	22.400	22.400	3,145,406
2022-11-04	21.550	22.700	21.550	22.600	22.600	6,701,574

← NewerPage 16 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.