Taiwan Tea Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.350	13.350	13.150	13.150	13.150	1,780,921
2026-01-19	13.250	13.450	13.200	13.350	13.350	1,451,144
2026-01-16	13.550	13.650	13.300	13.300	13.300	1,235,878
2026-01-15	13.450	13.550	13.400	13.550	13.550	941,477
2026-01-14	13.300	13.550	13.300	13.450	13.450	1,712,248
2026-01-13	13.350	13.400	13.100	13.250	13.250	966,254
2026-01-12	13.300	13.400	13.200	13.300	13.300	1,012,140
2026-01-09	13.400	13.500	13.200	13.250	13.250	1,121,920
2026-01-08	13.350	13.650	13.300	13.350	13.350	1,551,808
2026-01-07	13.150	13.400	13.150	13.350	13.350	1,563,481
2026-01-06	13.150	13.350	13.100	13.150	13.150	834,290
2026-01-05	13.250	13.300	13.050	13.100	13.100	2,034,067
2026-01-02	13.350	13.400	13.200	13.250	13.250	1,387,239
2025-12-31	13.350	13.500	13.300	13.300	13.300	1,119,269
2025-12-30	13.500	13.500	13.250	13.450	13.450	1,735,717
2025-12-29	13.550	13.850	13.500	13.550	13.550	1,244,652
2025-12-26	13.650	13.700	13.400	13.500	13.500	989,185
2025-12-24	13.750	13.800	13.550	13.550	13.550	879,509
2025-12-23	13.850	13.850	13.700	13.750	13.750	566,810
2025-12-22	13.950	14.000	13.800	13.850	13.850	469,276
2025-12-19	13.750	13.950	13.700	13.900	13.900	732,119
2025-12-18	13.600	13.800	13.600	13.650	13.650	444,457
2025-12-17	13.800	13.900	13.600	13.600	13.600	601,558
2025-12-16	13.950	14.050	13.750	13.750	13.750	890,602
2025-12-15	14.000	14.300	13.900	14.100	14.100	1,451,747
2025-12-12	13.700	14.200	13.700	13.950	13.950	1,979,976
2025-12-11	13.650	13.650	13.500	13.650	13.650	353,725
2025-12-10	13.500	13.650	13.500	13.500	13.500	414,188
2025-12-09	13.700	13.700	13.500	13.500	13.500	585,681
2025-12-08	13.750	13.800	13.650	13.700	13.700	461,987
2025-12-05	13.900	13.900	13.750	13.900	13.900	538,835
2025-12-04	13.800	14.000	13.750	13.900	13.900	828,636
2025-12-03	13.800	13.900	13.700	13.700	13.700	551,926
2025-12-02	13.700	13.900	13.700	13.800	13.800	766,647
2025-12-01	13.750	13.950	13.650	13.650	13.650	529,826
2025-11-28	13.600	13.800	13.600	13.800	13.800	573,039
2025-11-27	13.550	13.750	13.550	13.650	13.650	410,905
2025-11-26	13.450	13.700	13.450	13.700	13.700	738,785
2025-11-25	13.350	13.450	13.300	13.450	13.450	585,836
2025-11-24	13.600	13.650	13.300	13.350	13.350	1,060,803
2025-11-21	13.250	13.550	13.200	13.500	13.500	774,231
2025-11-20	13.400	13.450	13.200	13.300	13.300	875,790
2025-11-19	13.700	13.700	13.100	13.200	13.200	2,350,676
2025-11-18	13.850	13.850	13.550	13.600	13.600	1,997,953
2025-11-17	14.050	14.150	13.850	13.900	13.900	1,151,613
2025-11-14	13.950	14.300	13.950	14.050	14.050	1,139,885
2025-11-13	14.350	14.350	14.050	14.100	14.100	1,130,877
2025-11-12	14.000	14.400	14.000	14.300	14.300	1,817,743
2025-11-11	14.000	14.100	13.900	13.950	13.950	799,826
2025-11-10	14.200	14.200	13.900	14.000	14.000	724,475
2025-11-07	14.200	14.400	14.150	14.150	14.150	722,989
2025-11-06	13.900	14.350	13.900	14.250	14.250	2,108,361
2025-11-05	13.800	13.900	13.550	13.900	13.900	1,222,753
2025-11-04	13.950	14.000	13.850	13.900	13.900	877,820
2025-11-03	13.900	14.050	13.850	13.950	13.950	856,609
2025-10-31	14.000	14.050	13.800	13.900	13.900	1,018,772
2025-10-30	14.000	14.200	14.000	14.000	14.000	687,770
2025-10-29	14.000	14.100	13.900	14.000	14.000	1,495,270
2025-10-28	14.350	14.400	13.950	14.000	14.000	2,529,949
2025-10-27	14.750	14.800	14.300	14.350	14.350	1,814,427

← NewerPage 4 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.