Taiwan Tea Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	19.400	19.400	19.050	19.100	19.100	464,231
2025-02-03	18.950	19.250	18.850	19.100	19.100	1,268,599
2025-01-22	19.200	19.300	19.050	19.250	19.250	625,796
2025-01-21	19.150	19.300	19.050	19.200	19.200	533,191
2025-01-20	18.750	19.350	18.650	19.350	19.350	1,160,131
2025-01-17	18.550	18.850	18.550	18.800	18.800	618,945
2025-01-16	18.450	18.750	18.400	18.650	18.650	913,869
2025-01-15	18.250	18.500	18.200	18.300	18.300	814,335
2025-01-14	18.250	18.550	18.250	18.250	18.250	672,225
2025-01-13	18.550	18.550	17.950	18.100	18.100	2,017,308
2025-01-10	19.100	19.150	18.500	18.550	18.550	2,417,647
2025-01-09	19.700	19.750	19.150	19.150	19.150	1,773,664
2025-01-08	19.600	19.800	19.600	19.750	19.750	596,571
2025-01-07	20.100	20.100	19.600	19.600	19.600	2,075,167
2025-01-06	20.000	20.050	19.850	19.900	19.900	1,027,004
2025-01-03	20.100	20.200	20.000	20.000	20.000	414,839
2025-01-02	20.250	20.300	19.950	20.000	20.000	1,007,401
2024-12-31	20.050	20.150	19.950	20.100	20.100	632,169
2024-12-30	20.250	20.450	20.050	20.050	20.050	815,750
2024-12-27	20.050	20.100	20.000	20.050	20.050	554,189
2024-12-26	20.050	20.200	20.000	20.050	20.050	631,917
2024-12-25	20.200	20.250	20.050	20.050	20.050	630,293
2024-12-24	20.250	20.400	20.050	20.100	20.100	830,580
2024-12-23	20.000	20.300	20.000	20.150	20.150	689,783
2024-12-20	20.200	20.250	19.800	19.900	19.900	4,861,975
2024-12-19	20.300	20.500	20.050	20.350	20.350	4,137,096
2024-12-18	20.400	20.550	20.200	20.450	20.450	842,283
2024-12-17	20.450	20.600	20.350	20.450	20.450	852,383
2024-12-16	20.800	20.850	20.450	20.450	20.450	1,129,722
2024-12-13	21.100	21.150	20.650	20.700	20.700	1,641,645
2024-12-12	20.950	21.300	20.950	21.150	21.150	1,019,907
2024-12-11	21.100	21.350	20.850	20.950	20.950	1,396,835
2024-12-10	21.500	21.500	21.200	21.250	21.250	1,237,499
2024-12-09	21.200	21.700	21.200	21.500	21.500	4,312,473
2024-12-06	21.000	21.200	21.000	21.100	21.100	1,468,281
2024-12-05	21.000	21.000	20.750	20.900	20.900	935,028
2024-12-04	20.850	21.000	20.800	20.950	20.950	1,158,406
2024-12-03	20.850	21.100	20.700	20.900	20.900	1,051,366
2024-12-02	20.800	20.900	20.600	20.700	20.700	1,259,766
2024-11-29	20.450	20.700	20.300	20.600	20.600	759,756
2024-11-28	20.800	20.800	20.400	20.600	20.600	950,733
2024-11-27	21.000	21.000	20.600	20.600	20.600	975,774
2024-11-26	20.650	21.000	20.650	20.900	20.900	1,051,286
2024-11-25	20.600	20.800	20.500	20.800	20.800	1,420,413
2024-11-22	20.400	20.550	20.300	20.450	20.450	1,208,836
2024-11-21	20.150	20.350	20.100	20.250	20.250	510,423
2024-11-20	20.300	20.300	20.300	20.300	20.300	1,236,455
2024-11-19	20.150	20.450	20.150	20.300	20.300	743,741
2024-11-18	20.200	20.300	20.100	20.100	20.100	1,171,658
2024-11-15	20.100	20.450	20.100	20.350	20.350	1,022,518
2024-11-14	20.500	20.500	20.050	20.100	20.100	1,658,963
2024-11-13	20.200	20.450	20.100	20.350	20.350	1,266,177
2024-11-12	20.850	20.900	20.100	20.250	20.250	3,166,656
2024-11-11	20.900	21.050	20.650	21.050	21.050	1,923,069
2024-11-08	21.000	21.000	20.650	20.700	20.700	1,326,817
2024-11-07	20.750	20.950	20.750	20.900	20.900	732,941
2024-11-06	21.000	21.100	20.700	20.750	20.750	1,133,807
2024-11-05	21.150	21.150	20.900	20.900	20.900	668,036
2024-11-04	21.350	21.350	20.950	21.000	21.000	1,033,079
2024-11-01	20.750	21.300	20.750	21.300	21.300	1,620,712

← NewerPage 8 of 21 · 1,220 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.