Taiwan Tea Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.400	11.400	11.150	11.150	11.150	1,728,703
2026-07-22	11.350	11.550	11.350	11.400	11.400	2,403,726
2026-07-21	11.250	11.450	11.250	11.350	11.350	1,698,195
2026-07-20	11.300	11.400	11.100	11.250	11.250	2,041,780
2026-07-17	11.350	11.450	11.100	11.200	11.200	2,671,154
2026-07-16	11.350	11.700	11.300	11.500	11.500	4,020,668
2026-07-15	11.150	11.450	11.150	11.400	11.400	2,719,630
2026-07-14	11.200	11.250	11.050	11.200	11.200	3,305,611
2026-07-13	11.700	11.700	11.100	11.200	11.200	9,064,241
2026-07-10	11.750	11.750	11.750	11.750	11.750	0
2026-07-09	12.100	12.200	11.650	11.750	11.750	23,790,062
2026-07-08	11.100	11.200	11.000	11.100	11.100	1,760,146
2026-07-07	11.300	11.300	11.050	11.050	11.050	1,766,196
2026-07-06	11.400	11.500	11.250	11.250	11.250	4,059,999
2026-07-03	11.000	11.450	11.000	11.250	11.250	5,538,831
2026-07-02	10.700	11.100	10.650	11.000	11.000	2,731,508
2026-07-01	10.900	10.900	10.650	10.700	10.700	1,528,389
2026-06-30	10.800	10.950	10.800	10.850	10.850	1,335,924
2026-06-29	10.700	10.850	10.650	10.800	10.800	1,427,638
2026-06-26	11.000	11.000	10.550	10.600	10.600	7,336,014
2026-06-25	11.000	11.000	10.900	10.900	10.900	1,736,374
2026-06-24	11.100	11.100	10.900	10.950	10.950	1,777,988
2026-06-23	11.150	11.150	10.950	11.000	11.000	2,788,182
2026-06-22	11.250	11.250	11.000	11.150	11.150	4,738,692
2026-06-18	11.200	11.350	11.150	11.150	11.150	3,090,117
2026-06-17	11.150	11.250	11.050	11.150	11.150	6,361,737
2026-06-16	11.150	11.250	11.050	11.100	11.100	2,393,257
2026-06-15	11.300	11.350	11.150	11.200	11.200	1,710,721
2026-06-12	11.150	11.350	11.100	11.200	11.200	1,948,645
2026-06-11	11.200	11.350	11.000	11.100	11.100	3,472,091
2026-06-10	10.950	11.650	10.900	11.450	11.450	12,401,261
2026-06-09	11.000	11.150	11.000	11.000	11.000	1,479,692
2026-06-08	10.800	11.150	10.600	11.050	11.050	3,731,538
2026-06-05	11.550	11.550	11.200	11.250	11.250	3,287,223
2026-06-04	11.550	11.800	11.400	11.500	11.500	7,966,026
2026-06-03	11.300	11.550	11.150	11.500	11.500	5,191,065
2026-06-02	11.200	11.300	11.000	11.300	11.300	2,266,728
2026-06-01	10.800	11.200	10.750	11.100	11.100	3,438,792
2026-05-29	10.750	10.850	10.700	10.800	10.800	1,949,671
2026-05-28	10.650	10.850	10.600	10.700	10.700	3,348,336
2026-05-27	10.850	10.850	10.650	10.650	10.650	1,969,414
2026-05-26	10.850	10.850	10.700	10.800	10.800	1,191,387
2026-05-25	10.950	10.950	10.650	10.800	10.800	3,404,761
2026-05-22	11.000	11.050	10.850	10.900	10.900	1,265,884
2026-05-21	10.950	11.000	10.850	11.000	11.000	868,179
2026-05-20	10.900	11.100	10.850	10.900	10.900	1,416,445
2026-05-19	10.900	11.000	10.800	10.900	10.900	1,982,797
2026-05-18	10.950	10.950	10.750	10.850	10.850	1,439,218
2026-05-15	11.000	11.100	10.850	10.900	10.900	2,198,386
2026-05-14	11.050	11.150	10.950	10.950	10.950	1,775,181
2026-05-13	11.200	11.200	10.950	11.050	11.050	2,344,949
2026-05-12	11.300	11.300	11.200	11.200	11.200	1,000,453
2026-05-11	11.200	11.400	11.150	11.300	11.300	1,293,246
2026-05-08	11.300	11.350	11.150	11.250	11.250	1,633,961
2026-05-07	11.050	11.350	11.050	11.300	11.300	3,124,122
2026-05-06	11.200	11.200	11.050	11.100	11.100	1,841,616
2026-05-05	11.100	11.200	11.050	11.150	11.150	1,370,228
2026-05-04	11.250	11.300	11.100	11.100	11.100	1,333,354
2026-04-30	11.450	11.450	11.150	11.250	11.250	1,441,764
2026-04-29	11.250	11.550	11.200	11.450	11.450	3,255,106

← NewerPage 2 of 21 · 1,220 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.