Taiwan Tea Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11.250	11.250	11.150	11.200	11.200	1,545,543
2026-04-27	11.300	11.300	11.050	11.200	11.200	2,741,832
2026-04-24	11.550	11.550	11.200	11.350	11.350	2,729,564
2026-04-23	11.750	11.750	11.350	11.450	11.450	3,321,836
2026-04-22	11.850	11.850	11.650	11.700	11.700	2,567,301
2026-04-21	12.000	12.000	11.750	11.800	11.800	3,732,605
2026-04-20	12.150	12.150	11.900	11.900	11.900	3,434,179
2026-04-17	12.300	12.400	12.050	12.150	12.150	1,702,454
2026-04-16	12.300	12.400	12.250	12.350	12.350	1,462,872
2026-04-15	12.300	12.350	12.100	12.200	12.200	1,521,463
2026-04-14	12.200	12.400	12.150	12.250	12.250	1,553,245
2026-04-13	12.150	12.250	12.100	12.150	12.150	1,060,060
2026-04-10	12.150	12.250	12.050	12.100	12.100	2,232,165
2026-04-09	12.400	12.400	12.050	12.100	12.100	2,753,738
2026-04-08	12.350	12.450	12.300	12.400	12.400	962,567
2026-04-07	12.350	12.350	12.250	12.250	12.250	906,868
2026-04-02	12.350	12.350	12.200	12.250	12.250	836,134
2026-04-01	12.300	12.450	12.300	12.300	12.300	752,956
2026-03-31	12.600	12.700	12.200	12.200	12.200	2,234,815
2026-03-30	12.300	13.000	12.300	12.600	12.600	2,907,242
2026-03-27	12.550	12.600	12.400	12.450	12.450	998,116
2026-03-26	12.300	12.650	12.300	12.550	12.550	2,784,783
2026-03-25	12.450	12.450	12.200	12.250	12.250	1,033,775
2026-03-24	12.300	12.350	12.000	12.200	12.200	2,628,806
2026-03-23	12.450	12.500	12.200	12.200	12.200	1,843,949
2026-03-20	12.300	12.700	12.300	12.450	12.450	2,269,313
2026-03-19	12.300	12.300	12.200	12.200	12.200	934,676
2026-03-18	12.400	12.400	12.250	12.300	12.300	1,141,403
2026-03-17	12.350	12.400	12.250	12.300	12.300	1,170,992
2026-03-16	12.250	12.400	12.200	12.300	12.300	1,248,352
2026-03-13	12.100	12.350	12.100	12.250	12.250	1,136,656
2026-03-12	12.300	12.400	12.200	12.250	12.250	1,347,291
2026-03-11	12.350	12.500	12.300	12.400	12.400	1,138,437
2026-03-10	12.400	12.400	12.250	12.350	12.350	931,166
2026-03-09	12.300	12.400	12.200	12.250	12.250	2,566,017
2026-03-06	12.400	12.750	12.300	12.700	12.700	1,790,720
2026-03-05	12.600	12.800	12.500	12.500	12.500	2,684,592
2026-03-04	13.000	13.000	12.650	12.650	12.650	2,992,921
2026-03-03	13.100	13.150	12.950	13.100	13.100	1,538,411
2026-03-02	13.000	13.250	12.850	13.100	13.100	1,763,272
2026-02-26	13.200	13.200	12.950	13.050	13.050	1,685,895
2026-02-25	13.100	13.250	12.950	13.150	13.150	1,473,273
2026-02-24	13.000	13.400	13.000	13.200	13.200	1,941,938
2026-02-23	12.950	13.100	12.900	13.000	13.000	1,566,280
2026-02-11	12.950	13.050	12.900	12.950	12.950	730,885
2026-02-10	12.850	13.000	12.800	12.950	12.950	910,284
2026-02-09	13.000	13.050	12.750	12.900	12.900	814,790
2026-02-06	13.000	13.000	12.750	12.800	12.800	926,862
2026-02-05	12.850	13.250	12.850	13.050	13.050	1,333,344
2026-02-04	12.700	13.000	12.650	12.950	12.950	1,307,111
2026-02-03	12.900	12.900	12.650	12.750	12.750	1,584,908
2026-02-02	13.000	13.000	12.700	12.700	12.700	3,076,528
2026-01-30	13.250	13.250	13.000	13.050	13.050	1,699,229
2026-01-29	13.350	13.350	13.200	13.250	13.250	1,231,089
2026-01-28	13.350	13.350	13.250	13.350	13.350	1,213,863
2026-01-27	13.650	13.900	13.350	13.350	13.350	1,771,416
2026-01-26	13.200	13.650	13.150	13.550	13.550	3,202,196
2026-01-23	13.100	13.200	13.050	13.200	13.200	1,100,712
2026-01-22	13.100	13.150	13.000	13.050	13.050	1,605,330
2026-01-21	13.150	13.200	12.950	13.050	13.050	2,899,247

← NewerPage 3 of 5 · 244 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.