Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	28.550	29.700	28.500	28.850	28.850	13,015,372
2024-07-31	28.600	29.800	28.000	28.000	28.000	16,968,897
2024-07-30	26.500	28.950	26.100	28.600	28.600	12,159,190
2024-07-29	28.300	28.600	26.500	26.550	26.550	5,329,898
2024-07-26	27.450	28.850	26.950	28.000	28.000	6,995,482
2024-07-23	28.300	28.850	27.500	28.550	28.550	12,395,388
2024-07-22	27.100	28.200	26.300	27.300	27.300	7,179,802
2024-07-19	28.000	28.600	27.100	27.100	27.100	5,613,802
2024-07-18	27.500	28.400	27.500	28.000	28.000	4,859,664
2024-07-17	28.850	29.300	28.450	28.550	28.550	6,160,510
2024-07-16	32.200	32.750	28.750	28.750	28.750	15,025,405
2024-07-15	33.400	34.400	32.100	32.100	32.100	11,003,459
2024-07-12	31.700	33.500	31.600	32.800	32.800	3,371,651
2024-07-11	32.700	32.700	30.650	32.500	32.500	6,288,352
2024-07-10	33.500	34.600	33.150	33.500	33.500	4,012,583
2024-07-09	34.850	34.850	31.600	33.500	33.500	3,589,354
2024-07-08	36.900	36.900	33.050	34.000	34.000	8,399,078
2024-07-05	32.900	35.650	32.900	35.650	35.650	12,143,969
2024-07-04	31.300	32.450	31.300	32.450	32.450	4,558,362
2024-07-03	31.500	31.500	30.900	31.100	31.100	3,440,644
2024-07-02	32.500	32.500	31.200	31.300	31.300	2,841,163
2024-07-01	31.600	32.500	31.150	31.650	31.650	3,746,565
2024-06-28	31.550	32.000	31.350	31.500	31.500	3,249,751
2024-06-27	32.300	32.300	30.500	31.000	31.000	8,170,624
2024-06-26	32.350	34.500	32.050	33.000	33.000	57,537,041
2024-06-25	30.600	31.950	29.500	31.950	31.950	30,636,314
2024-06-24	30.900	33.000	30.300	30.700	30.700	37,855,460
2024-06-21	30.850	32.200	29.400	31.350	31.350	50,151,528
2024-06-20	30.100	31.150	26.300	30.950	30.950	117,432,638
2024-06-19	27.850	28.450	27.300	28.450	28.450	9,713,546
2024-06-18	23.550	25.900	23.250	25.900	25.900	26,387,968
2024-06-17	23.250	24.100	22.750	23.550	23.550	4,255,114
2024-06-14	22.600	23.800	22.600	23.100	23.100	3,224,985
2024-06-13	22.950	23.100	22.400	22.450	22.450	1,255,739
2024-06-12	22.800	22.950	22.400	22.800	22.800	1,651,272
2024-06-11	23.600	23.600	22.750	23.050	23.050	2,349,370
2024-06-07	23.350	24.250	23.300	23.550	23.550	4,113,420
2024-06-06	24.200	24.450	23.150	23.200	23.200	3,400,037
2024-06-05	24.050	24.950	23.250	23.950	23.950	8,115,224
2024-06-04	23.650	25.200	23.150	24.050	24.050	16,441,572
2024-06-03	23.300	24.000	22.650	23.100	23.100	4,461,047
2024-05-31	23.300	23.750	22.800	23.000	23.000	2,619,858
2024-05-30	24.000	24.000	23.100	23.300	23.300	3,692,270
2024-05-29	23.600	24.450	23.200	24.150	24.150	11,192,719
2024-05-28	23.400	24.400	23.250	23.550	23.550	9,444,977
2024-05-27	21.850	23.650	21.750	23.250	23.250	9,136,927
2024-05-24	22.100	22.300	21.550	21.750	21.750	2,624,142
2024-05-23	21.650	21.800	21.200	21.700	21.700	2,347,886
2024-05-22	20.800	22.500	20.600	22.050	22.050	6,657,389
2024-05-21	20.200	20.850	20.100	20.750	20.750	1,846,769
2024-05-20	20.350	20.400	20.150	20.200	20.200	861,966
2024-05-17	20.250	20.400	20.050	20.150	20.150	1,130,861
2024-05-16	20.600	20.650	20.100	20.150	20.150	1,979,687
2024-05-15	20.800	20.950	20.300	20.450	20.450	1,468,359
2024-05-14	21.200	21.250	20.400	20.650	20.650	2,044,396
2024-05-13	21.600	21.600	19.900	20.900	20.900	2,823,370
2024-05-10	22.150	22.200	21.900	22.000	22.000	1,522,770
2024-05-09	22.750	22.750	22.100	22.100	22.100	1,496,422
2024-05-08	22.650	22.900	22.400	22.650	22.650	1,391,762
2024-05-07	22.850	23.050	22.300	22.650	22.650	2,838,301

← NewerPage 10 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.