Taiwan Tea Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18.300	18.550	18.300	18.450	18.450	486,872
2022-05-16	18.300	18.500	18.050	18.300	18.300	682,950
2022-05-13	17.850	18.300	17.850	18.050	18.050	578,192
2022-05-12	18.000	18.150	17.850	17.850	17.850	986,321
2022-05-11	18.200	18.350	18.000	18.150	18.150	848,203
2022-05-10	17.750	18.600	17.650	18.600	18.600	1,079,556
2022-05-09	18.900	18.950	18.050	18.050	18.050	2,597,211
2022-05-06	19.000	19.150	18.950	19.000	19.000	1,041,007
2022-05-05	19.100	19.300	19.050	19.200	19.200	689,170
2022-05-04	19.150	19.150	18.900	19.000	19.000	1,157,771
2022-05-03	19.100	19.300	18.950	19.100	19.100	854,786
2022-04-29	19.400	19.450	19.100	19.100	19.100	1,363,755
2022-04-28	19.300	19.400	19.200	19.350	19.350	707,130
2022-04-27	19.400	19.450	19.100	19.300	19.300	1,784,888
2022-04-26	19.850	20.350	19.550	19.700	19.700	1,948,858
2022-04-25	20.400	20.400	19.650	19.750	19.750	1,222,651
2022-04-22	20.150	20.550	20.100	20.500	20.500	910,733
2022-04-21	20.700	20.800	20.350	20.400	20.400	1,329,413
2022-04-20	20.850	20.950	20.400	20.700	20.700	2,248,249
2022-04-19	19.850	21.150	19.800	20.850	20.850	5,848,270
2022-04-18	19.650	20.150	19.550	19.600	19.600	1,601,315
2022-04-15	19.550	19.700	19.400	19.600	19.600	675,700
2022-04-14	19.750	19.800	19.500	19.600	19.600	522,305
2022-04-13	19.850	19.850	19.600	19.750	19.750	475,777
2022-04-12	19.800	19.950	19.550	19.650	19.650	848,002
2022-04-11	20.050	20.450	19.850	19.850	19.850	1,317,105
2022-04-08	19.950	20.000	19.700	19.900	19.900	666,946
2022-04-07	20.100	20.150	19.650	19.850	19.850	1,083,995
2022-04-06	19.600	20.250	19.600	20.200	20.200	2,017,953
2022-04-01	19.550	19.750	19.550	19.600	19.600	585,773
2022-03-31	19.800	19.800	19.600	19.600	19.600	417,153
2022-03-30	19.650	19.800	19.600	19.800	19.800	1,125,561
2022-03-29	19.550	19.700	19.450	19.500	19.500	621,044
2022-03-28	19.650	19.900	19.500	19.600	19.600	721,597
2022-03-25	19.650	19.750	19.500	19.500	19.500	589,941
2022-03-24	19.700	19.700	19.550	19.650	19.650	392,268
2022-03-23	19.750	19.850	19.650	19.700	19.700	710,935
2022-03-22	19.550	19.650	19.500	19.650	19.650	425,576
2022-03-21	19.600	19.650	19.400	19.500	19.500	543,680
2022-03-18	19.500	19.850	19.450	19.500	19.500	1,427,063
2022-03-17	19.200	19.600	19.150	19.500	19.500	1,474,780
2022-03-16	19.000	19.050	18.850	19.050	19.050	740,068
2022-03-15	19.200	19.250	18.850	18.900	18.900	1,150,191
2022-03-14	19.200	19.300	19.050	19.200	19.200	975,894
2022-03-11	19.350	19.350	19.000	19.250	19.250	1,185,301
2022-03-10	19.200	19.400	19.150	19.300	19.300	1,037,892
2022-03-09	19.050	19.200	18.800	19.050	19.050	2,268,860
2022-03-08	19.100	19.400	18.800	19.000	19.000	2,214,830
2022-03-07	20.000	20.000	19.250	19.350	19.350	3,407,257
2022-03-04	20.850	20.850	20.200	20.350	20.350	3,724,193
2022-03-03	21.250	21.350	21.100	21.200	21.200	935,638
2022-03-02	21.350	21.600	21.150	21.200	21.200	897,936
2022-03-01	21.350	21.700	21.350	21.450	21.450	1,219,927
2022-02-25	21.350	21.650	21.200	21.400	21.400	1,634,493
2022-02-24	21.650	21.650	21.050	21.200	21.200	2,197,907
2022-02-23	21.400	21.750	21.350	21.750	21.750	1,160,196
2022-02-22	21.600	21.850	21.250	21.450	21.450	2,006,812
2022-02-21	21.800	22.000	21.650	21.650	21.650	3,046,947
2022-02-18	21.700	21.900	21.550	21.700	21.700	1,983,620
2022-02-17	21.650	21.900	21.600	21.750	21.750	2,490,323

← NewerPage 19 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.