Taiwan Tea Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	18.950	19.400	17.950	18.500	18.500	16,388,878
2025-05-02	16.600	17.950	16.450	17.850	17.850	5,621,770
2025-04-30	15.950	16.500	15.950	16.350	16.350	1,084,893
2025-04-29	15.800	16.050	15.700	16.000	16.000	842,350
2025-04-28	15.700	15.800	15.600	15.700	15.700	938,058
2025-04-25	15.700	15.900	15.600	15.650	15.650	452,591
2025-04-24	15.400	15.650	15.350	15.650	15.650	615,614
2025-04-23	15.350	15.500	15.200	15.450	15.450	1,254,677
2025-04-22	15.150	15.250	14.950	15.100	15.100	486,889
2025-04-21	15.450	15.600	15.150	15.150	15.150	683,164
2025-04-18	15.550	15.650	15.450	15.450	15.450	436,770
2025-04-17	15.350	15.550	15.200	15.450	15.450	630,216
2025-04-16	15.900	15.900	15.400	15.400	15.400	1,362,151
2025-04-15	15.700	15.950	15.600	15.900	15.900	1,153,300
2025-04-14	15.400	15.850	15.350	15.550	15.550	1,518,978
2025-04-11	14.500	15.600	14.500	15.350	15.350	2,149,646
2025-04-10	15.200	15.200	14.700	15.200	15.200	1,910,738
2025-04-09	15.100	15.300	13.850	13.850	13.850	6,105,381
2025-04-08	15.050	15.900	14.850	15.350	15.350	5,060,734
2025-04-07	16.300	16.300	16.300	16.300	16.300	457,329
2025-04-02	17.800	18.100	17.600	18.100	18.100	982,600
2025-04-01	17.600	17.900	17.600	17.750	17.750	687,022
2025-03-31	18.000	18.000	17.600	17.650	17.650	2,174,593
2025-03-28	18.650	18.700	18.000	18.300	18.300	1,713,255
2025-03-27	18.700	18.800	18.650	18.650	18.650	565,781
2025-03-26	19.000	19.000	18.700	18.800	18.800	566,660
2025-03-25	19.000	19.050	18.700	18.700	18.700	1,394,530
2025-03-24	19.050	19.150	19.000	19.000	19.000	519,515
2025-03-21	19.100	19.150	19.050	19.050	19.050	375,529
2025-03-20	19.150	19.250	19.150	19.250	19.250	470,792
2025-03-19	19.150	19.250	19.000	19.100	19.100	447,793
2025-03-18	19.250	19.300	19.100	19.150	19.150	473,036
2025-03-17	19.050	19.150	19.000	19.050	19.050	465,839
2025-03-14	19.000	19.150	18.850	19.100	19.100	908,664
2025-03-13	19.250	19.350	18.900	18.900	18.900	675,873
2025-03-12	19.050	19.250	19.050	19.100	19.100	376,543
2025-03-11	19.000	19.300	18.800	19.200	19.200	1,398,325
2025-03-10	19.300	19.400	19.250	19.350	19.350	630,453
2025-03-07	19.300	19.400	19.250	19.250	19.250	449,156
2025-03-06	19.600	19.600	19.350	19.400	19.400	531,620
2025-03-05	19.200	19.550	19.200	19.500	19.500	508,040
2025-03-04	19.250	19.350	19.050	19.300	19.300	766,988
2025-03-03	19.500	19.650	19.400	19.450	19.450	565,521
2025-02-27	19.700	19.750	19.550	19.550	19.550	743,696
2025-02-26	19.800	19.800	19.650	19.800	19.800	539,876
2025-02-25	19.650	19.750	19.600	19.650	19.650	566,555
2025-02-24	19.700	19.850	19.650	19.750	19.750	418,288
2025-02-21	19.700	19.850	19.650	19.800	19.800	696,734
2025-02-20	19.650	19.750	19.550	19.700	19.700	599,979
2025-02-19	19.550	19.650	19.500	19.650	19.650	419,357
2025-02-18	19.600	19.700	19.450	19.500	19.500	541,869
2025-02-17	19.800	20.000	19.600	19.600	19.600	967,045
2025-02-14	19.750	19.850	19.450	19.650	19.650	1,004,178
2025-02-13	19.250	19.850	19.250	19.750	19.750	2,042,057
2025-02-12	19.000	19.100	18.950	19.050	19.050	531,125
2025-02-11	19.000	19.150	18.900	18.950	18.950	633,743
2025-02-10	19.000	19.000	18.700	18.800	18.800	1,430,640
2025-02-07	19.050	19.100	18.950	19.000	19.000	560,007
2025-02-06	19.050	19.250	19.050	19.100	19.100	858,327
2025-02-05	19.300	19.350	19.000	19.000	19.000	658,590

← NewerPage 7 of 21 · 1,216 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.