Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	23.200	23.200	22.550	22.600	22.600	3,009,687
2024-05-03	23.350	23.550	22.850	22.850	22.850	4,196,377
2024-05-02	24.250	24.500	23.000	23.150	23.150	11,317,756
2024-04-30	23.150	25.150	23.150	24.700	24.700	28,552,973
2024-04-29	23.700	23.700	22.300	22.900	22.900	4,626,983
2024-04-26	23.850	24.050	23.200	23.200	23.200	2,817,438
2024-04-25	24.000	24.000	23.250	23.550	23.550	2,316,312
2024-04-24	23.900	24.600	23.600	24.000	24.000	5,131,010
2024-04-23	24.000	25.000	23.300	23.750	23.750	11,477,470
2024-04-22	24.300	24.500	23.100	23.300	23.300	4,496,815
2024-04-19	24.000	24.500	23.250	24.000	24.000	5,882,892
2024-04-18	24.300	25.350	24.100	24.400	24.400	11,316,355
2024-04-17	22.650	24.400	22.650	23.950	23.950	7,953,309
2024-04-16	22.550	22.800	22.000	22.600	22.600	3,878,657
2024-04-15	23.400	23.600	22.700	22.900	22.900	5,719,118
2024-04-12	23.100	24.600	23.000	23.750	23.750	31,028,026
2024-04-11	22.850	22.850	22.200	22.400	22.400	2,196,641
2024-04-10	22.750	23.100	22.550	22.700	22.700	2,650,639
2024-04-09	22.650	23.150	22.350	22.500	22.500	2,767,290
2024-04-08	22.700	22.750	22.200	22.400	22.400	2,399,370
2024-04-03	22.400	23.450	22.100	22.600	22.600	8,178,742
2024-04-02	22.200	22.750	21.800	22.300	22.300	3,693,102
2024-04-01	22.450	23.100	22.200	22.200	22.200	4,395,181
2024-03-29	24.200	24.950	22.550	22.800	22.800	14,206,993
2024-03-28	23.500	23.950	23.000	23.600	23.600	17,796,056
2024-03-27	22.200	24.000	22.050	24.000	24.000	24,289,996
2024-03-26	22.200	22.450	21.400	21.850	21.850	10,896,607
2024-03-25	20.350	22.200	20.350	22.200	22.200	17,158,643
2024-03-22	20.050	20.400	19.950	20.200	20.200	1,295,628
2024-03-21	19.900	20.450	19.750	20.100	20.100	2,076,385
2024-03-20	19.150	20.800	19.050	19.950	19.950	7,191,407
2024-03-19	19.000	19.350	19.000	19.050	19.050	542,166
2024-03-18	19.100	19.350	18.950	19.000	19.000	413,032
2024-03-15	19.350	19.400	19.000	19.000	19.000	1,095,726
2024-03-14	19.350	19.800	19.100	19.300	19.300	902,637
2024-03-13	20.000	20.100	19.300	19.350	19.350	1,576,470
2024-03-12	19.650	20.350	19.550	20.050	20.050	1,656,077
2024-03-11	19.550	20.000	19.550	19.950	19.950	603,235
2024-03-08	20.150	20.250	19.350	19.550	19.550	2,216,880
2024-03-07	20.500	20.550	20.000	20.100	20.100	1,804,885
2024-03-06	20.400	20.750	20.200	20.350	20.350	1,464,956
2024-03-05	20.950	21.300	20.200	20.250	20.250	2,180,491
2024-03-04	20.700	21.800	20.650	20.850	20.850	2,208,208
2024-03-01	21.000	22.500	20.900	21.100	21.100	8,084,622
2024-02-29	20.750	21.100	20.500	20.900	20.900	2,952,658
2024-02-27	22.150	22.150	20.400	20.600	20.600	8,642,452
2024-02-26	23.300	23.300	21.900	22.100	22.100	29,495,062
2024-02-23	22.800	22.800	22.500	22.800	22.800	5,996,783
2024-02-22	19.050	20.750	19.000	20.750	20.750	8,978,720
2024-02-21	18.750	19.000	18.600	18.900	18.900	606,654
2024-02-20	18.850	18.950	18.600	18.650	18.650	344,682
2024-02-19	18.700	18.950	18.700	18.800	18.800	724,477
2024-02-16	18.050	18.950	18.050	18.700	18.700	919,558
2024-02-15	18.100	18.350	17.950	18.050	18.050	469,463
2024-02-05	18.200	18.350	18.000	18.050	18.050	271,290
2024-02-02	18.500	18.500	18.200	18.300	18.300	321,350
2024-02-01	18.400	18.600	18.400	18.450	18.450	167,194
2024-01-31	18.700	18.700	18.400	18.400	18.400	313,389
2024-01-30	18.650	19.000	18.500	18.550	18.550	520,471
2024-01-29	18.400	19.000	18.250	18.650	18.650	805,861

← NewerPage 11 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.