Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	17.050	17.050	16.450	16.500	16.331	464,218
2023-05-10	17.000	17.100	17.000	17.050	16.875	111,870
2023-05-09	17.200	17.300	16.900	17.000	16.826	297,362
2023-05-08	17.450	17.450	17.150	17.200	17.024	252,082
2023-05-05	17.400	17.550	17.250	17.350	17.172	192,209
2023-05-04	17.500	17.650	17.400	17.550	17.370	204,889
2023-05-03	17.500	17.650	17.250	17.500	17.321	466,540
2023-05-02	17.350	17.750	17.250	17.500	17.321	462,861
2023-04-28	17.400	17.500	17.250	17.250	17.073	130,828
2023-04-27	17.450	17.700	17.350	17.350	17.172	213,092
2023-04-26	16.800	17.400	16.800	17.400	17.222	405,640
2023-04-25	17.300	17.350	16.750	16.800	16.628	537,250
2023-04-24	17.100	17.400	17.000	17.300	17.123	249,229
2023-04-21	17.350	17.550	17.150	17.200	17.024	339,401
2023-04-20	17.750	17.950	17.350	17.350	17.172	696,240
2023-04-19	18.100	18.300	17.800	17.800	17.617	927,526
2023-04-18	18.350	18.400	18.000	18.100	17.914	628,198
2023-04-17	18.650	18.700	18.000	18.350	18.162	1,712,665
2023-04-14	17.750	18.450	17.550	18.400	18.211	2,900,567
2023-04-13	17.200	17.500	17.050	17.450	17.271	578,481
2023-04-12	17.400	17.400	17.250	17.250	17.073	417,708
2023-04-11	17.800	17.800	17.350	17.400	17.222	451,466
2023-04-10	17.300	17.650	17.300	17.600	17.420	1,030,358
2023-04-07	17.000	17.300	17.000	17.250	17.073	629,417
2023-04-06	17.000	17.100	16.900	17.000	16.826	453,346
2023-03-31	16.850	17.000	16.850	16.900	16.727	261,800
2023-03-30	16.800	16.900	16.750	16.800	16.628	182,004
2023-03-29	16.750	16.800	16.650	16.750	16.578	177,331
2023-03-28	16.950	17.000	16.700	16.700	16.529	299,559
2023-03-27	16.900	16.950	16.750	16.850	16.677	217,199
2023-03-24	17.000	17.000	16.850	16.950	16.776	252,911
2023-03-23	17.000	17.000	16.850	16.900	16.727	191,450
2023-03-22	17.050	17.100	16.900	17.000	16.826	325,333
2023-03-21	16.900	17.000	16.850	17.000	16.826	255,238
2023-03-20	16.850	17.250	16.850	16.900	16.727	682,965
2023-03-17	16.700	17.000	16.700	16.850	16.677	296,208
2023-03-16	16.800	16.900	16.550	16.650	16.479	334,292
2023-03-15	16.750	16.950	16.750	16.800	16.628	412,931
2023-03-14	16.550	16.800	16.450	16.750	16.578	307,028
2023-03-13	16.850	16.850	16.300	16.550	16.380	528,455
2023-03-10	16.850	16.850	16.500	16.650	16.479	504,757
2023-03-09	17.150	17.200	16.850	16.850	16.677	603,687
2023-03-08	17.100	17.100	16.950	17.100	16.925	463,826
2023-03-07	17.100	17.450	17.000	17.100	16.925	1,083,547
2023-03-06	16.900	16.900	16.750	16.900	16.727	555,761
2023-03-03	16.850	17.000	16.700	16.800	16.628	483,966
2023-03-02	16.850	17.050	16.600	16.850	16.677	1,055,489
2023-03-01	16.650	17.100	16.600	16.700	16.529	623,627
2023-02-24	16.950	17.150	16.600	16.650	16.479	728,235
2023-02-23	16.950	17.200	16.800	16.900	16.727	1,554,301
2023-02-22	16.650	17.050	16.650	16.750	16.578	1,468,953
2023-02-21	16.900	16.900	16.500	16.800	16.628	1,661,836
2023-02-20	16.500	17.750	16.450	16.900	16.727	8,006,737
2023-02-17	14.850	16.150	14.750	16.150	15.984	3,491,689
2023-02-16	14.750	14.850	14.650	14.700	14.549	145,985
2023-02-15	14.800	14.800	14.600	14.650	14.500	76,773
2023-02-14	14.700	14.750	14.600	14.650	14.500	127,560
2023-02-13	14.650	14.650	14.500	14.600	14.450	115,329
2023-02-10	14.500	14.800	14.500	14.550	14.401	214,109
2023-02-09	14.400	14.600	14.400	14.500	14.351	129,474

← NewerPage 15 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.