Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	18.700	18.900	18.300	18.350	18.350	1,011,811
2024-01-25	18.100	19.200	17.850	19.000	19.000	5,658,799
2024-01-24	17.450	18.100	17.450	18.000	18.000	597,239
2024-01-23	17.400	17.600	17.350	17.500	17.500	376,055
2024-01-22	17.350	17.500	17.300	17.350	17.350	192,688
2024-01-19	17.250	17.650	17.250	17.300	17.300	354,576
2024-01-18	17.600	17.850	17.250	17.250	17.250	292,397
2024-01-17	18.000	18.050	17.250	17.250	17.250	1,085,285
2024-01-16	18.300	18.400	18.050	18.050	18.050	603,886
2024-01-15	18.000	19.000	17.800	18.450	18.450	1,572,450
2024-01-12	18.100	18.250	17.950	18.000	18.000	272,859
2024-01-11	18.200	18.450	18.150	18.150	18.150	171,184
2024-01-10	18.400	18.500	18.200	18.200	18.200	319,729
2024-01-09	18.750	18.800	18.450	18.450	18.450	289,944
2024-01-08	18.700	18.950	18.650	18.750	18.750	270,892
2024-01-05	18.500	18.650	18.450	18.600	18.600	227,884
2024-01-04	18.500	18.850	18.450	18.600	18.600	361,235
2024-01-03	18.550	18.600	18.350	18.450	18.450	252,438
2024-01-02	18.650	18.850	18.600	18.650	18.650	206,714
2023-12-29	18.600	18.650	18.550	18.650	18.650	98,504
2023-12-28	18.900	18.900	18.500	18.750	18.750	203,141
2023-12-27	18.500	19.000	18.500	18.900	18.900	350,459
2023-12-26	18.350	18.750	18.350	18.550	18.550	190,011
2023-12-25	18.500	18.650	18.350	18.350	18.350	213,299
2023-12-22	18.600	18.700	18.450	18.500	18.500	111,704
2023-12-21	18.550	18.600	18.400	18.550	18.550	178,829
2023-12-20	18.600	18.750	18.600	18.700	18.700	104,070
2023-12-19	18.700	18.700	18.400	18.600	18.600	248,488
2023-12-18	19.000	19.000	18.700	18.700	18.700	226,871
2023-12-15	18.900	19.000	18.800	19.000	19.000	292,622
2023-12-14	19.350	19.350	18.900	18.950	18.950	329,436
2023-12-13	19.300	19.500	18.950	19.250	19.250	683,817
2023-12-12	18.900	19.150	18.500	19.100	19.100	514,771
2023-12-11	18.950	18.950	18.500	18.550	18.550	444,498
2023-12-08	19.150	19.300	18.950	18.950	18.950	294,854
2023-12-07	19.400	19.750	18.950	19.150	19.150	705,695
2023-12-06	19.100	19.950	18.950	19.400	19.400	1,711,392
2023-12-05	18.900	19.300	18.750	19.000	19.000	386,618
2023-12-04	18.950	19.100	18.850	18.900	18.900	318,553
2023-12-01	18.950	19.000	18.800	18.950	18.950	285,553
2023-11-30	18.800	19.050	18.800	18.950	18.950	454,955
2023-11-29	19.000	19.100	18.750	18.800	18.800	361,849
2023-11-28	18.450	19.050	18.300	18.950	18.950	1,291,873
2023-11-27	18.200	18.450	18.200	18.400	18.400	503,345
2023-11-24	18.200	18.350	18.050	18.200	18.200	218,677
2023-11-23	18.050	18.200	18.000	18.100	18.100	270,112
2023-11-22	18.250	18.250	18.050	18.050	18.050	235,296
2023-11-21	18.250	18.350	18.000	18.200	18.200	409,328
2023-11-20	18.200	18.250	17.950	18.100	18.100	226,600
2023-11-17	18.000	18.750	17.900	18.000	18.000	1,606,145
2023-11-16	17.700	17.950	17.700	17.750	17.750	397,215
2023-11-15	17.450	17.750	17.300	17.600	17.600	384,947
2023-11-14	17.400	17.450	17.300	17.350	17.350	180,089
2023-11-13	17.300	17.400	17.150	17.400	17.400	275,764
2023-11-10	17.600	17.600	17.250	17.350	17.350	282,994
2023-11-09	17.650	17.800	17.550	17.600	17.600	172,770
2023-11-08	17.600	17.850	17.400	17.600	17.600	223,157
2023-11-07	17.550	17.850	17.550	17.650	17.650	244,373
2023-11-06	17.250	17.800	17.200	17.700	17.700	504,452
2023-11-03	17.400	17.550	17.150	17.200	17.200	305,117

← NewerPage 12 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.