Taiwan Tea Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.300	21.400	20.850	20.900	20.900	1,234,314
2024-10-29	21.100	21.350	20.750	21.300	21.300	3,144,074
2024-10-28	20.900	21.100	20.750	20.850	20.850	1,285,338
2024-10-25	21.050	21.100	20.800	20.800	20.800	1,011,349
2024-10-24	20.900	21.250	20.850	20.950	20.950	1,795,594
2024-10-23	21.050	21.300	20.900	20.950	20.950	1,684,511
2024-10-22	21.250	21.400	20.900	21.050	21.050	1,974,903
2024-10-21	21.200	21.200	20.900	21.000	21.000	681,628
2024-10-18	21.200	21.200	20.850	20.900	20.900	1,233,025
2024-10-17	20.800	21.250	20.800	21.200	21.200	1,450,627
2024-10-16	20.700	20.900	20.500	20.700	20.700	2,099,976
2024-10-15	20.900	20.950	20.750	20.750	20.750	1,216,062
2024-10-14	20.950	20.950	20.750	20.900	20.900	1,231,092
2024-10-11	21.000	21.100	20.650	20.750	20.750	884,200
2024-10-09	21.050	21.100	20.700	20.750	20.750	3,412,040
2024-10-08	21.500	21.550	21.000	21.100	21.100	3,114,273
2024-10-07	21.500	21.550	21.250	21.350	21.350	1,395,384
2024-10-04	21.850	21.900	21.350	21.400	21.400	2,202,731
2024-10-01	22.650	22.650	21.650	21.800	21.800	4,955,852
2024-09-30	23.000	23.050	22.450	22.600	22.600	4,133,713
2024-09-27	21.950	23.000	21.950	22.900	22.900	10,998,560
2024-09-26	21.850	22.200	21.750	21.750	21.750	3,033,287
2024-09-25	21.700	21.950	21.600	21.650	21.650	2,213,047
2024-09-24	21.800	21.900	21.450	21.600	21.600	2,300,244
2024-09-23	22.050	22.250	21.750	21.850	21.850	2,162,626
2024-09-20	22.100	22.150	21.800	21.950	21.950	2,096,660
2024-09-19	21.500	22.150	21.500	22.000	22.000	4,787,233
2024-09-18	21.600	21.750	21.300	21.400	21.400	2,429,350
2024-09-16	20.900	21.950	20.800	21.650	21.650	5,746,858
2024-09-13	20.450	20.900	20.350	20.700	20.700	2,052,516
2024-09-12	20.500	20.550	20.300	20.350	20.350	837,109
2024-09-11	20.500	20.700	20.350	20.400	20.400	1,448,778
2024-09-10	20.100	20.500	20.000	20.500	20.500	3,132,290
2024-09-09	19.400	19.800	19.350	19.700	19.700	1,509,758
2024-09-06	19.750	19.850	19.500	19.700	19.700	1,222,764
2024-09-05	20.150	20.200	19.700	19.750	19.750	2,070,748
2024-09-04	20.050	20.150	19.650	19.800	19.800	5,017,209
2024-09-03	20.850	21.000	20.600	20.600	20.600	1,756,301
2024-09-02	21.250	21.300	20.800	20.800	20.800	1,483,981
2024-08-30	21.050	21.200	20.950	21.200	21.200	2,106,609
2024-08-29	20.850	21.250	20.750	20.950	20.950	3,177,451
2024-08-28	21.000	21.100	20.800	20.850	20.850	957,114
2024-08-27	20.900	20.950	20.750	20.900	20.900	1,092,331
2024-08-26	21.000	21.250	20.850	20.900	20.900	1,559,462
2024-08-23	20.850	20.950	20.700	20.850	20.850	1,314,247
2024-08-22	20.950	21.100	20.700	20.950	20.950	1,802,657
2024-08-21	20.850	21.000	20.700	20.750	20.750	1,658,304
2024-08-20	20.850	21.050	20.650	20.850	20.850	1,628,621
2024-08-19	20.750	21.000	20.600	20.650	20.650	1,041,016
2024-08-16	20.900	21.000	20.700	20.750	20.750	1,766,536
2024-08-15	21.050	21.150	20.800	20.800	20.800	1,199,429
2024-08-14	20.950	21.300	20.900	20.900	20.900	2,266,578
2024-08-13	21.200	21.250	20.600	20.800	20.800	3,373,573
2024-08-12	20.650	21.000	20.600	20.900	20.900	2,210,992
2024-08-09	20.500	20.700	20.350	20.350	20.350	1,634,008
2024-08-08	20.400	20.450	20.150	20.200	20.200	2,476,238
2024-08-07	20.100	20.950	20.100	20.700	20.700	3,271,549
2024-08-06	20.100	20.800	19.450	20.100	20.100	4,150,456
2024-08-05	21.200	21.200	19.600	20.000	20.000	5,879,157
2024-08-02	22.100	22.150	21.700	21.700	21.700	4,509,121

← NewerPage 9 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.