Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	17.450	17.650	17.350	17.350	17.350	297,919
2023-11-01	17.400	17.400	17.150	17.250	17.250	285,534
2023-10-31	17.650	17.700	17.250	17.250	17.250	348,214
2023-10-30	17.500	17.700	17.450	17.500	17.500	259,705
2023-10-27	18.200	18.200	17.600	17.600	17.600	624,628
2023-10-26	18.000	18.700	17.650	18.000	18.000	1,951,253
2023-10-25	17.800	18.000	17.700	17.750	17.750	264,280
2023-10-24	17.600	18.150	17.600	17.850	17.850	1,000,282
2023-10-23	17.250	17.950	17.250	17.500	17.500	400,353
2023-10-20	17.300	17.650	17.050	17.400	17.400	536,490
2023-10-19	17.450	17.450	17.200	17.300	17.300	251,491
2023-10-18	17.300	17.550	17.050	17.450	17.450	491,170
2023-10-17	18.000	18.000	17.250	17.250	17.250	435,489
2023-10-16	18.300	18.350	17.500	17.500	17.500	935,296
2023-10-13	17.250	18.500	17.250	18.150	18.150	1,728,501
2023-10-12	17.300	17.800	17.100	17.400	17.400	679,262
2023-10-11	17.500	17.500	17.100	17.100	17.100	309,833
2023-10-06	17.250	17.800	17.200	17.500	17.500	553,592
2023-10-05	17.300	17.350	17.000	17.100	17.100	301,694
2023-10-04	17.400	17.400	17.100	17.200	17.200	168,711
2023-10-03	17.450	17.650	17.250	17.400	17.400	368,831
2023-10-02	17.100	17.600	17.050	17.500	17.500	491,528
2023-09-28	17.000	17.200	17.000	17.050	17.050	130,567
2023-09-27	17.050	17.200	17.000	17.000	17.000	126,014
2023-09-26	17.350	17.350	17.050	17.050	17.050	147,996
2023-09-25	17.200	17.400	17.200	17.200	17.200	124,591
2023-09-22	17.200	17.300	16.950	17.100	17.100	173,433
2023-09-21	17.400	17.550	17.100	17.100	17.100	415,909
2023-09-20	17.400	17.650	17.300	17.400	17.400	281,166
2023-09-19	17.350	17.700	17.350	17.400	17.400	356,441
2023-09-18	17.350	17.550	17.200	17.350	17.350	215,731
2023-09-15	17.700	17.700	17.200	17.300	17.300	466,203
2023-09-14	17.400	17.750	17.400	17.650	17.650	343,938
2023-09-13	17.300	17.500	17.300	17.450	17.450	214,454
2023-09-12	17.250	17.650	17.250	17.300	17.300	480,847
2023-09-11	17.200	17.400	17.100	17.150	17.150	342,947
2023-09-08	17.200	17.250	17.000	17.100	17.100	164,596
2023-09-07	17.300	17.450	17.100	17.200	17.200	303,364
2023-09-06	17.600	17.650	17.300	17.350	17.350	359,780
2023-09-05	17.500	17.650	17.400	17.600	17.600	313,598
2023-09-04	17.500	17.550	17.200	17.500	17.500	391,237
2023-09-01	17.350	17.600	17.300	17.450	17.450	578,115
2023-08-31	17.200	17.500	17.200	17.350	17.350	374,944
2023-08-30	16.900	17.100	16.900	17.050	17.050	283,946
2023-08-29	16.800	17.100	16.800	16.900	16.900	259,554
2023-08-28	17.150	17.150	16.700	16.750	16.750	826,412
2023-08-25	16.900	17.350	16.900	17.150	17.150	377,416
2023-08-24	17.150	17.350	17.000	17.000	17.000	340,712
2023-08-23	16.950	17.350	16.950	17.050	17.050	466,931
2023-08-22	17.200	17.350	16.900	16.950	16.950	534,355
2023-08-21	17.550	17.550	17.100	17.150	17.150	327,370
2023-08-18	17.850	17.950	17.350	17.450	17.450	803,012
2023-08-17	17.150	17.650	16.900	17.600	17.600	872,981
2023-08-16	17.400	17.450	16.950	17.250	17.250	432,661
2023-08-15	17.550	17.750	17.350	17.450	17.450	800,681
2023-08-14	18.400	18.400	17.500	17.500	17.500	850,770
2023-08-11	18.650	18.750	18.150	18.150	18.150	1,335,109
2023-08-10	19.250	19.400	18.600	18.900	18.900	1,251,129
2023-08-09	19.750	19.950	19.300	19.350	19.350	821,519
2023-08-08	20.200	20.250	19.800	19.800	19.800	543,271

← NewerPage 13 of 21 · 1,216 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.