Taiwan Tea Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	21.350	21.800	21.350	21.650	21.650	2,826,101
2022-02-15	21.250	21.450	21.150	21.300	21.300	1,968,018
2022-02-14	21.600	21.600	21.050	21.050	21.050	2,869,431
2022-02-11	21.700	21.850	21.600	21.650	21.650	1,425,411
2022-02-10	21.750	21.800	21.600	21.750	21.750	1,339,044
2022-02-09	21.750	21.850	21.550	21.750	21.750	1,522,526
2022-02-08	21.750	22.000	21.600	21.650	21.650	2,578,585
2022-02-07	21.150	21.800	20.900	21.700	21.700	3,837,736
2022-01-26	21.500	21.850	21.100	21.100	21.100	4,961,371
2022-01-25	21.050	21.800	20.800	21.500	21.500	4,883,088
2022-01-24	20.900	21.150	20.600	21.050	21.050	2,049,956
2022-01-21	21.000	21.100	20.750	21.000	21.000	1,612,131
2022-01-20	21.200	21.200	20.900	21.050	21.050	692,896
2022-01-19	20.850	21.250	20.800	21.100	21.100	1,120,000
2022-01-18	20.850	20.950	20.750	20.900	20.900	1,472,872
2022-01-17	21.200	21.200	20.700	20.850	20.850	1,288,511
2022-01-14	21.150	21.400	20.950	21.000	21.000	2,282,533
2022-01-13	21.550	21.750	20.950	21.000	21.000	3,129,835
2022-01-12	21.300	21.650	21.200	21.550	21.550	6,157,498
2022-01-11	20.850	21.350	20.800	21.150	21.150	4,233,144
2022-01-10	20.600	20.900	20.500	20.800	20.800	1,599,978
2022-01-07	20.650	20.800	20.550	20.600	20.600	2,396,538
2022-01-06	20.350	20.800	20.300	20.650	20.650	3,052,531
2022-01-05	20.200	20.450	20.150	20.350	20.350	1,217,357
2022-01-04	20.100	20.300	20.050	20.150	20.150	1,291,352
2022-01-03	20.400	20.450	20.000	20.050	20.050	784,701
2021-12-30	20.450	20.600	20.300	20.300	20.300	1,421,728
2021-12-29	20.200	20.500	20.150	20.400	20.400	1,815,039
2021-12-28	20.050	20.250	20.000	20.200	20.200	1,273,854
2021-12-27	20.100	20.100	19.950	20.000	20.000	524,978
2021-12-24	19.950	20.100	19.950	20.000	20.000	931,878
2021-12-23	19.850	19.950	19.800	19.900	19.900	703,889
2021-12-22	19.900	19.950	19.800	19.850	19.850	749,720
2021-12-21	19.600	20.050	19.600	19.850	19.850	1,542,212
2021-12-20	19.600	19.750	19.600	19.600	19.600	1,008,115
2021-12-17	19.550	19.700	19.500	19.550	19.550	778,299
2021-12-16	19.550	19.650	19.450	19.500	19.500	941,385
2021-12-15	19.550	19.750	19.550	19.550	19.550	600,061
2021-12-14	19.450	19.900	19.400	19.500	19.500	1,456,059
2021-12-13	19.600	19.600	19.400	19.450	19.450	607,625
2021-12-10	19.600	19.600	19.400	19.450	19.450	647,164
2021-12-09	19.400	19.650	19.400	19.600	19.600	1,686,148
2021-12-08	19.450	19.550	19.350	19.350	19.350	896,994
2021-12-07	19.300	19.400	19.200	19.350	19.350	735,614
2021-12-06	19.300	19.300	19.100	19.250	19.250	760,080
2021-12-03	19.250	19.450	19.200	19.300	19.300	813,999
2021-12-02	19.350	19.400	19.150	19.150	19.150	1,257,935
2021-12-01	19.250	19.450	19.200	19.400	19.400	643,896
2021-11-30	19.450	19.450	19.250	19.350	19.350	1,424,163
2021-11-29	19.100	19.300	19.000	19.300	19.300	1,400,449
2021-11-26	19.750	19.950	19.300	19.450	19.450	3,284,601
2021-11-25	20.100	20.100	19.850	19.850	19.850	1,194,028
2021-11-24	19.950	20.100	19.900	20.050	20.050	861,152
2021-11-23	20.100	20.100	19.750	19.950	19.950	2,043,907
2021-11-22	20.050	20.150	19.900	20.000	20.000	2,241,505
2021-11-19	20.550	20.650	20.050	20.050	20.050	5,988,415
2021-11-18	20.600	20.700	20.500	20.550	20.550	1,597,659
2021-11-17	20.800	20.800	20.550	20.600	20.600	1,979,140
2021-11-16	20.650	20.900	20.600	20.750	20.750	2,435,473
2021-11-15	20.650	20.850	20.450	20.650	20.650	2,426,564

← NewerPage 20 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.