Taiwan Tea Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.550	22.700	21.550	22.600	22.600	6,701,574
2022-11-03	21.100	21.650	20.900	21.600	21.600	2,922,440
2022-11-02	20.650	21.100	20.650	21.100	21.100	1,573,057
2022-11-01	20.600	20.650	20.500	20.550	20.550	272,296
2022-10-31	20.700	20.700	20.400	20.550	20.550	836,655
2022-10-28	20.700	20.900	20.500	20.600	20.600	482,976
2022-10-27	20.500	20.800	20.400	20.750	20.750	930,766
2022-10-26	20.650	20.650	20.200	20.350	20.350	994,414
2022-10-25	20.600	20.700	20.350	20.350	20.350	592,604
2022-10-24	20.350	20.650	20.350	20.550	20.550	1,197,240
2022-10-21	20.500	20.500	20.150	20.250	20.250	970,649
2022-10-20	20.450	20.500	20.100	20.450	20.450	1,341,218
2022-10-19	21.000	21.000	20.300	20.300	20.300	1,318,321
2022-10-18	20.950	21.100	20.800	20.850	20.850	1,169,557
2022-10-17	20.800	20.900	20.600	20.900	20.900	685,000
2022-10-14	20.600	20.950	20.550	20.800	20.800	2,513,365
2022-10-13	20.500	20.550	20.300	20.400	20.400	1,587,071
2022-10-12	20.300	20.550	20.300	20.500	20.500	775,659
2022-10-11	20.450	20.550	20.250	20.500	20.500	1,600,140
2022-10-07	20.550	21.500	20.550	20.750	20.750	4,405,265
2022-10-06	20.500	20.700	20.350	20.550	20.550	1,458,661
2022-10-05	20.850	20.950	19.950	20.500	20.500	4,282,167
2022-10-04	21.350	21.400	20.900	20.900	20.900	1,123,940
2022-10-03	20.900	21.500	20.800	21.100	21.100	2,436,239
2022-09-30	20.850	20.900	20.650	20.900	20.900	1,352,439
2022-09-29	20.950	21.000	20.850	20.850	20.850	1,746,752
2022-09-28	21.000	21.000	20.650	20.750	20.750	1,963,965
2022-09-27	20.850	21.050	20.750	21.000	21.000	2,049,489
2022-09-26	20.800	20.900	20.500	20.700	20.700	2,571,726
2022-09-23	20.950	21.200	20.750	20.850	20.850	2,302,926
2022-09-22	20.900	20.950	20.500	20.950	20.950	1,263,872
2022-09-21	20.900	21.000	20.850	20.850	20.850	1,686,466
2022-09-20	20.850	21.000	20.800	20.850	20.850	1,673,576
2022-09-19	20.700	20.850	20.650	20.800	20.800	1,183,561
2022-09-16	20.800	20.900	20.600	20.600	20.600	1,278,349
2022-09-15	20.950	21.000	20.800	20.800	20.800	2,502,618
2022-09-14	20.350	20.850	20.300	20.750	20.750	2,373,714
2022-09-13	20.800	20.850	20.550	20.650	20.650	1,209,059
2022-09-12	20.450	20.800	20.400	20.650	20.650	1,815,364
2022-09-08	20.300	20.500	20.200	20.350	20.350	889,123
2022-09-07	20.300	20.350	20.150	20.150	20.150	1,199,221
2022-09-06	20.300	20.400	20.150	20.350	20.350	1,810,125
2022-09-05	20.050	20.350	19.900	20.200	20.200	1,467,590
2022-09-02	19.850	20.050	19.800	19.950	19.950	849,808
2022-09-01	19.750	19.900	19.700	19.850	19.850	531,987
2022-08-31	19.450	20.100	19.450	19.950	19.950	1,138,485
2022-08-30	19.400	19.650	19.400	19.500	19.500	479,428
2022-08-29	19.350	19.500	19.250	19.450	19.450	609,400
2022-08-26	20.050	20.150	19.750	19.800	19.800	864,366
2022-08-25	19.250	20.100	19.250	19.950	19.950	2,189,900
2022-08-24	19.250	19.300	19.100	19.200	19.200	384,564
2022-08-23	19.100	19.300	19.050	19.200	19.200	463,390
2022-08-22	19.050	19.200	19.050	19.100	19.100	342,000
2022-08-19	19.200	19.250	19.100	19.200	19.200	387,507
2022-08-18	19.150	19.200	19.050	19.150	19.150	250,106
2022-08-17	19.150	19.200	19.000	19.150	19.150	403,917
2022-08-16	19.100	19.300	19.050	19.150	19.150	412,886
2022-08-15	19.100	19.150	19.050	19.100	19.100	406,428
2022-08-12	18.950	19.050	18.950	19.050	19.050	384,027
2022-08-11	19.000	19.100	18.900	18.950	18.950	443,614

← NewerPage 17 of 21 · 1,222 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.