Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	20.200	20.300	19.900	20.150	20.150	571,373
2023-08-04	20.000	20.450	19.850	20.350	20.350	575,909
2023-08-02	20.450	20.450	19.950	20.000	20.000	1,216,245
2023-08-01	20.450	20.550	20.100	20.500	20.500	846,213
2023-07-31	20.850	20.850	20.200	20.400	20.400	1,761,978
2023-07-28	21.550	21.550	20.650	20.750	20.750	1,909,109
2023-07-27	21.350	21.800	21.150	21.350	21.350	2,612,459
2023-07-26	21.100	21.450	20.850	21.150	21.150	3,202,474
2023-07-25	20.800	21.250	20.600	20.850	20.850	2,177,033
2023-07-24	21.100	21.250	20.700	20.700	20.700	2,694,102
2023-07-21	20.400	20.950	20.100	20.950	20.950	2,410,309
2023-07-20	20.050	20.500	20.050	20.300	20.300	1,040,216
2023-07-19	20.450	20.550	19.900	20.000	20.000	1,897,227
2023-07-18	20.950	21.150	20.100	20.200	20.200	2,857,280
2023-07-17	21.250	21.250	20.300	20.850	20.850	2,343,397
2023-07-14	21.100	21.450	20.850	20.950	20.950	2,674,427
2023-07-13	21.800	22.350	21.000	21.200	21.200	4,448,669
2023-07-12	21.500	21.900	20.900	21.650	21.650	4,974,419
2023-07-11	24.800	24.800	20.800	21.350	21.350	19,897,365
2023-07-10	21.900	22.950	21.900	22.950	22.950	5,845,975
2023-07-07	20.200	21.050	19.600	20.900	20.900	7,744,467
2023-07-06	20.100	20.600	19.850	19.850	19.850	2,828,158
2023-07-05	20.000	20.400	19.850	20.050	20.050	4,176,580
2023-07-04	19.550	20.300	19.500	19.800	19.597	2,705,893
2023-07-03	19.500	19.600	19.050	19.500	19.300	2,481,624
2023-06-30	20.000	20.050	19.200	19.300	19.102	3,418,771
2023-06-29	21.200	21.350	19.550	19.600	19.399	17,578,410
2023-06-28	18.300	19.450	18.300	19.450	19.251	4,289,844
2023-06-27	18.250	18.250	17.650	17.700	17.519	993,127
2023-06-26	18.450	19.100	18.100	18.250	18.063	1,894,103
2023-06-21	18.400	18.400	18.150	18.250	18.063	874,525
2023-06-20	18.250	19.200	18.250	18.500	18.310	2,354,708
2023-06-19	18.850	18.850	17.800	18.050	17.865	4,268,580
2023-06-16	19.300	19.950	19.000	19.200	19.003	14,217,257
2023-06-15	16.800	18.150	16.650	18.150	17.964	5,223,501
2023-06-14	16.400	16.900	16.400	16.500	16.331	537,559
2023-06-13	16.500	16.500	16.300	16.400	16.232	113,813
2023-06-12	16.550	16.600	16.150	16.250	16.083	466,074
2023-06-09	16.600	16.750	16.600	16.600	16.430	172,140
2023-06-08	16.650	16.800	16.550	16.550	16.380	199,897
2023-06-07	16.650	16.700	16.650	16.650	16.479	105,011
2023-06-06	16.800	16.800	16.650	16.650	16.479	143,255
2023-06-05	16.750	16.800	16.700	16.700	16.529	161,537
2023-06-02	16.700	16.850	16.550	16.750	16.578	257,887
2023-06-01	16.550	16.800	16.550	16.700	16.529	206,202
2023-05-31	16.700	16.700	16.500	16.550	16.380	106,803
2023-05-30	16.550	16.650	16.400	16.550	16.380	218,181
2023-05-29	16.550	16.550	16.400	16.400	16.232	191,312
2023-05-26	16.700	16.700	16.400	16.400	16.232	202,366
2023-05-25	16.950	16.950	16.700	16.700	16.529	125,010
2023-05-24	16.800	17.000	16.750	16.950	16.776	225,739
2023-05-23	16.600	16.800	16.600	16.750	16.578	119,821
2023-05-22	16.450	16.700	16.450	16.600	16.430	176,642
2023-05-19	16.550	16.600	16.350	16.450	16.281	139,713
2023-05-18	16.500	16.550	16.400	16.500	16.331	160,191
2023-05-17	16.350	16.700	16.300	16.500	16.331	202,149
2023-05-16	16.300	16.400	16.200	16.350	16.182	190,035
2023-05-15	16.250	16.350	16.100	16.200	16.034	492,467
2023-05-12	16.500	16.650	16.350	16.650	16.479	175,831
2023-05-11	17.050	17.050	16.450	16.500	16.331	464,218

← NewerPage 14 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.