Taiwan Tea Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 14.900 | 15.050 | 14.700 | 14.750 | 14.750 | 1,098,541 |
| 2025-07-28 | 15.100 | 15.100 | 14.800 | 14.900 | 14.900 | 855,838 |
| 2025-07-25 | 14.850 | 15.200 | 14.850 | 14.950 | 14.950 | 1,098,870 |
| 2025-07-24 | 14.850 | 15.000 | 14.750 | 14.950 | 14.950 | 852,146 |
| 2025-07-23 | 14.750 | 14.900 | 14.700 | 14.850 | 14.850 | 819,631 |
| 2025-07-22 | 14.850 | 14.900 | 14.450 | 14.600 | 14.600 | 2,372,917 |
| 2025-07-21 | 14.950 | 15.100 | 14.800 | 14.850 | 14.850 | 886,850 |
| 2025-07-18 | 15.250 | 15.250 | 14.750 | 14.950 | 14.950 | 3,083,130 |
| 2025-07-17 | 15.000 | 15.350 | 14.950 | 15.200 | 15.200 | 3,753,033 |
| 2025-07-16 | 15.000 | 15.200 | 14.900 | 14.900 | 14.900 | 2,723,205 |
| 2025-07-15 | 15.100 | 15.200 | 14.950 | 15.000 | 15.000 | 977,666 |
| 2025-07-14 | 15.200 | 15.300 | 15.050 | 15.100 | 15.100 | 632,745 |
| 2025-07-11 | 15.350 | 15.350 | 15.100 | 15.100 | 15.100 | 712,936 |
| 2025-07-10 | 15.400 | 15.400 | 15.200 | 15.200 | 15.200 | 608,777 |
| 2025-07-09 | 15.500 | 15.550 | 15.350 | 15.400 | 15.400 | 379,665 |
| 2025-07-08 | 15.600 | 15.600 | 15.150 | 15.400 | 15.400 | 1,333,482 |
| 2025-07-07 | 15.800 | 15.800 | 15.600 | 15.700 | 15.700 | 762,827 |
| 2025-07-04 | 16.100 | 16.100 | 15.750 | 15.850 | 15.850 | 1,188,146 |
| 2025-07-03 | 15.700 | 16.150 | 15.700 | 16.100 | 16.100 | 2,594,423 |
| 2025-07-02 | 15.600 | 15.750 | 15.550 | 15.700 | 15.700 | 870,841 |
| 2025-07-01 | 15.400 | 15.650 | 15.400 | 15.500 | 15.500 | 1,626,309 |
| 2025-06-30 | 15.650 | 15.700 | 15.350 | 15.400 | 15.400 | 1,561,406 |
| 2025-06-27 | 15.450 | 16.250 | 15.450 | 15.800 | 15.800 | 4,915,698 |
| 2025-06-26 | 15.150 | 15.700 | 15.150 | 15.350 | 15.350 | 1,431,339 |
| 2025-06-25 | 15.300 | 15.400 | 15.000 | 15.150 | 15.150 | 1,023,877 |
| 2025-06-24 | 14.950 | 15.300 | 14.900 | 15.300 | 15.300 | 1,663,610 |
| 2025-06-23 | 14.700 | 14.900 | 14.350 | 14.650 | 14.650 | 1,299,009 |
| 2025-06-20 | 14.800 | 14.850 | 14.450 | 14.800 | 14.800 | 5,422,433 |
| 2025-06-19 | 15.150 | 15.200 | 14.750 | 14.750 | 14.750 | 2,170,801 |
| 2025-06-18 | 15.100 | 15.300 | 15.100 | 15.150 | 15.150 | 746,930 |
| 2025-06-17 | 15.350 | 15.450 | 15.000 | 15.050 | 15.050 | 1,135,376 |
| 2025-06-16 | 15.100 | 15.250 | 15.000 | 15.250 | 15.250 | 967,566 |
| 2025-06-13 | 15.400 | 15.700 | 15.150 | 15.150 | 15.150 | 2,574,456 |
| 2025-06-12 | 15.500 | 15.550 | 15.300 | 15.400 | 15.400 | 1,379,980 |
| 2025-06-11 | 15.450 | 15.500 | 15.200 | 15.400 | 15.400 | 1,705,620 |
| 2025-06-10 | 15.550 | 15.700 | 15.450 | 15.450 | 15.450 | 1,183,621 |
| 2025-06-09 | 15.700 | 15.700 | 15.300 | 15.400 | 15.400 | 1,516,876 |
| 2025-06-06 | 15.850 | 15.850 | 15.600 | 15.600 | 15.600 | 850,824 |
| 2025-06-05 | 15.750 | 16.000 | 15.750 | 15.750 | 15.750 | 950,859 |
| 2025-06-04 | 15.750 | 15.750 | 15.600 | 15.650 | 15.650 | 1,068,559 |
| 2025-06-03 | 15.900 | 15.900 | 15.600 | 15.600 | 15.600 | 921,024 |
| 2025-06-02 | 15.600 | 16.000 | 15.600 | 15.750 | 15.750 | 2,071,981 |
| 2025-05-29 | 16.500 | 16.550 | 15.800 | 15.800 | 15.800 | 16,070,791 |
| 2025-05-28 | 16.600 | 16.700 | 16.350 | 16.400 | 16.400 | 2,194,186 |
| 2025-05-27 | 16.750 | 17.350 | 16.350 | 16.350 | 16.350 | 6,942,702 |
| 2025-05-26 | 16.800 | 16.900 | 16.450 | 16.600 | 16.600 | 2,125,107 |
| 2025-05-23 | 16.450 | 16.850 | 16.350 | 16.600 | 16.600 | 3,426,770 |
| 2025-05-22 | 16.700 | 16.950 | 16.450 | 16.450 | 16.450 | 2,729,532 |
| 2025-05-21 | 16.600 | 16.850 | 16.550 | 16.800 | 16.800 | 1,349,759 |
| 2025-05-20 | 17.150 | 17.350 | 16.650 | 16.650 | 16.650 | 3,078,997 |
| 2025-05-19 | 17.400 | 17.400 | 17.100 | 17.150 | 17.150 | 1,524,068 |
| 2025-05-16 | 16.900 | 17.700 | 16.900 | 17.350 | 17.350 | 2,476,268 |
| 2025-05-15 | 17.200 | 17.200 | 16.800 | 16.800 | 16.800 | 1,333,298 |
| 2025-05-14 | 17.050 | 17.250 | 16.900 | 17.200 | 17.200 | 1,378,246 |
| 2025-05-13 | 17.450 | 17.450 | 16.950 | 17.000 | 17.000 | 1,762,696 |
| 2025-05-12 | 17.400 | 17.450 | 17.200 | 17.400 | 17.400 | 1,072,475 |
| 2025-05-09 | 17.150 | 17.350 | 17.000 | 17.300 | 17.300 | 1,476,722 |
| 2025-05-08 | 17.550 | 17.550 | 17.150 | 17.200 | 17.200 | 1,588,595 |
| 2025-05-07 | 17.950 | 17.950 | 17.500 | 17.500 | 17.500 | 2,019,957 |
| 2025-05-06 | 18.000 | 18.000 | 17.450 | 17.550 | 17.550 | 4,918,628 |
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.