Taiwan Tea Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 14.200 | 14.750 | 14.050 | 14.550 | 14.550 | 5,313,786 |
| 2025-10-22 | 14.000 | 14.200 | 14.000 | 14.200 | 14.200 | 807,729 |
| 2025-10-21 | 14.150 | 14.150 | 13.950 | 14.000 | 14.000 | 930,363 |
| 2025-10-20 | 14.050 | 14.200 | 13.850 | 13.950 | 13.950 | 1,449,253 |
| 2025-10-17 | 14.100 | 14.150 | 13.950 | 14.050 | 14.050 | 951,306 |
| 2025-10-16 | 14.000 | 14.150 | 13.950 | 14.000 | 14.000 | 958,537 |
| 2025-10-15 | 14.200 | 14.200 | 13.900 | 14.000 | 14.000 | 754,338 |
| 2025-10-14 | 14.100 | 14.350 | 14.050 | 14.100 | 14.100 | 1,482,715 |
| 2025-10-13 | 13.800 | 14.150 | 13.550 | 14.050 | 14.050 | 1,529,028 |
| 2025-10-09 | 13.900 | 14.050 | 13.900 | 13.950 | 13.950 | 1,128,248 |
| 2025-10-08 | 13.850 | 13.900 | 13.750 | 13.850 | 13.850 | 646,754 |
| 2025-10-07 | 13.850 | 13.950 | 13.800 | 13.850 | 13.850 | 971,025 |
| 2025-10-03 | 13.950 | 13.950 | 13.700 | 13.850 | 13.850 | 1,889,907 |
| 2025-10-02 | 14.100 | 14.200 | 13.900 | 13.950 | 13.950 | 1,142,824 |
| 2025-10-01 | 14.100 | 14.200 | 14.000 | 14.050 | 14.050 | 1,127,457 |
| 2025-09-30 | 14.100 | 14.100 | 13.800 | 14.050 | 14.050 | 1,065,604 |
| 2025-09-29 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-09-26 | 14.200 | 14.200 | 13.950 | 14.000 | 14.000 | 1,331,062 |
| 2025-09-25 | 14.100 | 14.350 | 14.100 | 14.200 | 14.200 | 806,673 |
| 2025-09-24 | 14.100 | 14.250 | 14.050 | 14.100 | 14.100 | 897,834 |
| 2025-09-23 | 14.300 | 14.350 | 14.000 | 14.100 | 14.100 | 1,967,582 |
| 2025-09-22 | 14.450 | 14.450 | 14.250 | 14.300 | 14.300 | 1,073,989 |
| 2025-09-19 | 14.550 | 14.550 | 14.350 | 14.500 | 14.500 | 864,742 |
| 2025-09-18 | 14.500 | 14.600 | 14.400 | 14.550 | 14.550 | 1,134,139 |
| 2025-09-17 | 14.200 | 14.550 | 14.200 | 14.350 | 14.350 | 1,520,928 |
| 2025-09-16 | 14.250 | 14.350 | 14.200 | 14.200 | 14.200 | 669,077 |
| 2025-09-15 | 14.250 | 14.450 | 14.100 | 14.200 | 14.200 | 1,208,021 |
| 2025-09-12 | 14.250 | 14.450 | 14.200 | 14.250 | 14.250 | 905,816 |
| 2025-09-11 | 14.550 | 14.600 | 14.100 | 14.200 | 14.200 | 3,141,503 |
| 2025-09-10 | 14.600 | 14.700 | 14.450 | 14.550 | 14.550 | 1,892,735 |
| 2025-09-09 | 14.650 | 14.750 | 14.550 | 14.600 | 14.600 | 1,000,817 |
| 2025-09-08 | 14.800 | 14.800 | 14.600 | 14.650 | 14.650 | 544,913 |
| 2025-09-05 | 15.000 | 15.000 | 14.700 | 14.700 | 14.700 | 1,350,635 |
| 2025-09-04 | 14.600 | 15.050 | 14.600 | 15.000 | 15.000 | 2,477,748 |
| 2025-09-03 | 14.500 | 14.600 | 14.500 | 14.550 | 14.550 | 666,363 |
| 2025-09-02 | 14.650 | 14.750 | 14.500 | 14.500 | 14.500 | 812,002 |
| 2025-09-01 | 14.650 | 14.750 | 14.500 | 14.600 | 14.600 | 800,601 |
| 2025-08-29 | 14.900 | 14.900 | 14.550 | 14.600 | 14.600 | 1,199,403 |
| 2025-08-28 | 14.700 | 14.900 | 14.650 | 14.800 | 14.800 | 868,471 |
| 2025-08-27 | 14.650 | 14.850 | 14.650 | 14.700 | 14.700 | 1,233,218 |
| 2025-08-26 | 14.900 | 14.900 | 14.600 | 14.650 | 14.650 | 1,575,111 |
| 2025-08-25 | 15.050 | 15.100 | 14.900 | 14.900 | 14.900 | 800,072 |
| 2025-08-22 | 15.100 | 15.200 | 14.950 | 15.000 | 15.000 | 763,823 |
| 2025-08-21 | 15.050 | 15.300 | 15.050 | 15.050 | 15.050 | 1,297,004 |
| 2025-08-20 | 15.150 | 15.150 | 14.900 | 15.000 | 15.000 | 1,537,673 |
| 2025-08-19 | 15.150 | 15.300 | 15.000 | 15.150 | 15.150 | 1,400,339 |
| 2025-08-18 | 15.000 | 15.200 | 15.000 | 15.150 | 15.150 | 756,196 |
| 2025-08-15 | 15.050 | 15.200 | 15.000 | 15.100 | 15.100 | 1,374,124 |
| 2025-08-14 | 15.000 | 15.300 | 15.000 | 15.050 | 15.050 | 2,145,938 |
| 2025-08-13 | 14.850 | 15.100 | 14.850 | 14.850 | 14.850 | 1,282,700 |
| 2025-08-12 | 14.850 | 14.900 | 14.700 | 14.850 | 14.850 | 1,265,582 |
| 2025-08-11 | 14.950 | 15.000 | 14.800 | 14.850 | 14.850 | 470,550 |
| 2025-08-08 | 14.950 | 15.150 | 14.900 | 14.950 | 14.950 | 1,032,462 |
| 2025-08-07 | 14.850 | 15.100 | 14.850 | 14.950 | 14.950 | 1,308,818 |
| 2025-08-06 | 14.700 | 14.950 | 14.700 | 14.800 | 14.800 | 887,894 |
| 2025-08-05 | 14.500 | 14.800 | 14.500 | 14.700 | 14.700 | 861,282 |
| 2025-08-04 | 14.350 | 14.550 | 14.200 | 14.500 | 14.500 | 1,173,360 |
| 2025-08-01 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 0 |
| 2025-07-31 | 14.800 | 14.900 | 14.650 | 14.700 | 14.700 | 844,834 |
| 2025-07-30 | 14.750 | 14.900 | 14.650 | 14.900 | 14.900 | 498,785 |
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.