Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	35.650	35.950	34.600	34.600	34.600	6,826,653
2026-10-19	33.450	36.300	33.300	35.650	35.650	12,040,082
2026-10-16	34.400	34.600	32.950	34.100	34.100	4,136,210
2026-10-15	33.350	33.650	32.350	32.900	32.900	1,699,669
2026-10-14	33.400	34.400	33.350	34.000	34.000	2,106,563
2026-10-13	34.000	34.350	31.800	33.050	33.050	2,992,330
2026-10-12	32.800	33.100	32.550	32.600	32.600	854,478
2026-10-08	33.350	33.350	33.000	33.000	33.000	989,520
2026-10-07	34.100	34.100	33.350	33.450	33.450	1,078,000
2026-10-06	33.550	34.700	33.100	33.750	33.750	3,333,261
2026-10-05	34.400	34.600	33.500	33.500	33.500	1,984,220
2026-10-02	34.150	34.950	34.050	34.300	34.300	1,916,480
2026-10-01	34.900	36.900	34.150	34.400	34.400	8,691,140
2026-09-30	32.600	34.750	32.600	34.050	34.050	6,899,478
2026-09-29	31.750	32.700	31.450	32.150	32.150	1,221,289
2026-09-24	31.200	31.850	31.050	31.750	31.750	746,035
2026-09-23	32.300	32.300	31.150	31.200	31.200	815,077
2026-09-22	33.050	33.050	31.950	31.950	31.950	1,596,200
2026-09-21	31.550	33.050	31.250	32.600	32.600	2,719,284
2026-09-18	31.550	32.100	30.900	31.250	31.250	1,276,010
2026-09-17	30.750	31.650	30.750	31.150	31.150	1,471,064
2026-09-16	30.000	30.700	30.000	30.650	30.650	902,291
2026-09-15	30.250	30.250	29.700	29.800	29.800	874,251
2026-09-14	30.000	30.600	30.000	30.100	30.100	814,283
2026-09-11	30.550	31.300	30.200	30.300	30.300	1,578,206
2026-09-10	31.850	31.900	31.250	31.400	31.400	1,262,200
2026-09-09	31.400	32.250	31.400	31.850	31.850	2,122,600
2026-09-08	32.500	33.450	31.950	32.150	32.150	7,091,091
2026-09-07	31.600	32.750	31.100	32.350	32.350	5,046,415
2026-09-04	31.700	33.200	31.350	32.000	32.000	7,714,093
2026-09-03	32.200	33.400	31.200	31.400	31.400	11,435,730
2026-09-02	30.400	31.650	30.150	31.250	31.250	1,819,631
2026-09-01	30.350	31.950	30.350	30.550	30.550	1,468,860
2026-08-31	30.300	30.750	30.000	30.500	30.500	830,893
2026-08-28	30.400	30.500	30.050	30.300	30.300	706,256
2026-08-27	30.900	31.550	30.300	30.300	30.300	1,022,465
2026-08-26	29.750	30.600	29.600	30.600	30.600	1,238,757
2026-08-25	29.550	29.550	28.950	29.500	29.500	640,299
2026-08-24	29.900	30.100	29.550	29.700	29.700	535,069
2026-08-21	29.950	30.150	29.650	29.750	29.750	502,210
2026-08-20	30.100	30.450	29.700	29.900	29.900	749,000
2026-08-19	30.000	30.650	29.650	29.900	29.900	967,052
2026-08-18	30.950	30.950	30.000	30.200	30.200	872,292
2026-08-17	30.750	31.800	30.750	30.900	30.900	1,185,036
2026-08-14	31.500	31.500	30.750	30.750	30.750	1,195,030
2026-08-13	31.750	32.050	31.200	31.200	31.200	1,781,214
2026-08-12	30.750	32.000	30.750	31.950	31.950	1,995,330
2026-08-11	30.750	31.000	30.250	30.650	30.650	1,357,200
2026-08-10	30.400	30.950	30.150	30.400	30.400	962,200
2026-08-07	30.450	31.000	29.800	29.950	29.950	1,386,117
2026-08-06	31.000	31.000	30.000	30.150	30.150	1,078,950
2026-08-05	30.050	31.200	30.050	30.700	30.700	1,988,653
2026-08-04	28.100	30.200	27.800	29.750	29.750	2,867,035
2026-08-03	26.900	28.350	26.650	28.100	28.100	1,788,222
2026-07-31	26.600	27.200	26.500	26.900	26.900	1,253,000
2026-07-30	26.000	26.700	25.150	25.200	25.200	1,902,867
2026-07-29	29.150	29.300	26.300	27.550	26.550	3,108,656
2026-07-28	29.550	29.600	28.900	28.950	27.899	1,540,811
2026-07-27	30.800	30.850	29.800	30.300	29.200	1,574,820
2026-07-24	31.000	31.800	30.500	30.750	29.634	1,117,532

Page 1 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.2000 TWD
2022-08-01	0.2000 TWD
2020-07-27	0.2000 TWD
2019-07-25	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.