Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.400	14.500	14.400	14.450	14.302	79,036
2023-02-07	14.300	14.550	14.300	14.400	14.252	62,840
2023-02-06	14.450	14.450	14.300	14.300	14.153	97,391
2023-02-03	14.450	14.500	14.350	14.500	14.351	82,613
2023-02-02	14.300	14.450	14.300	14.400	14.252	99,256
2023-02-01	14.250	14.300	14.200	14.200	14.054	78,717
2023-01-31	14.200	14.250	14.050	14.200	14.054	74,973
2023-01-30	14.100	14.250	14.100	14.150	14.005	134,494
2023-01-17	14.100	14.200	14.050	14.050	13.906	137,405
2023-01-16	14.100	14.150	14.000	14.000	13.856	74,526
2023-01-13	14.000	14.100	13.900	14.100	13.955	174,433
2023-01-12	14.000	14.000	13.900	13.950	13.807	62,167
2023-01-11	14.000	14.000	13.900	14.000	13.856	113,843
2023-01-10	14.000	14.000	13.900	13.900	13.757	52,015
2023-01-09	14.000	14.100	13.950	13.950	13.807	93,337
2023-01-06	14.000	14.000	13.900	14.000	13.856	29,559
2023-01-05	14.150	14.150	14.000	14.000	13.856	20,451
2023-01-04	14.000	14.100	14.000	14.050	13.906	51,647
2023-01-03	13.850	13.950	13.800	13.950	13.807	33,553
2022-12-30	14.000	14.050	13.800	13.950	13.807	63,917
2022-12-29	14.000	14.000	13.900	13.950	13.807	29,999
2022-12-28	14.100	14.150	13.950	14.000	13.856	173,862
2022-12-27	14.250	14.350	14.150	14.200	14.054	37,234
2022-12-26	14.400	14.400	14.200	14.200	14.054	84,304
2022-12-23	14.350	14.400	14.200	14.400	14.252	52,597
2022-12-22	14.450	14.450	14.350	14.400	14.252	31,287
2022-12-21	14.650	14.650	14.400	14.400	14.252	237,405
2022-12-20	14.450	14.550	14.300	14.500	14.351	97,570
2022-12-19	14.500	14.650	14.500	14.500	14.351	42,231
2022-12-16	14.800	14.800	14.600	14.650	14.500	52,775
2022-12-15	14.800	14.800	14.650	14.800	14.648	97,355
2022-12-14	14.650	14.750	14.600	14.700	14.549	69,055
2022-12-13	14.600	14.650	14.400	14.600	14.450	95,810
2022-12-12	14.600	14.750	14.600	14.600	14.450	55,882
2022-12-09	14.600	14.650	14.550	14.600	14.450	75,125
2022-12-08	14.650	14.650	14.500	14.550	14.401	71,501
2022-12-07	14.600	14.700	14.550	14.650	14.500	117,346
2022-12-06	14.650	14.700	14.600	14.600	14.450	67,845
2022-12-05	14.600	14.700	14.600	14.650	14.500	67,845
2022-12-02	14.600	14.700	14.600	14.600	14.450	120,325
2022-12-01	14.750	14.750	14.550	14.600	14.450	174,489
2022-11-30	14.200	14.600	14.200	14.600	14.450	260,291
2022-11-29	14.000	14.300	14.000	14.200	14.054	149,083
2022-11-28	13.900	13.950	13.850	13.950	13.807	71,394
2022-11-25	13.900	14.000	13.900	13.950	13.807	43,249
2022-11-24	13.800	13.900	13.700	13.900	13.757	67,254
2022-11-23	13.850	13.850	13.750	13.750	13.609	47,881
2022-11-22	13.850	14.000	13.650	13.800	13.659	104,957
2022-11-21	14.100	14.100	13.800	13.950	13.807	90,326
2022-11-18	14.000	14.100	13.950	14.000	13.856	45,400
2022-11-17	13.950	14.100	13.850	14.000	13.856	91,190
2022-11-16	14.150	14.250	13.800	13.800	13.659	193,683
2022-11-15	13.850	14.200	13.850	14.100	13.955	152,414
2022-11-14	13.850	13.950	13.800	13.850	13.708	96,038
2022-11-11	13.900	13.950	13.700	13.800	13.659	223,096
2022-11-10	13.550	13.700	13.550	13.650	13.510	115,443
2022-11-09	13.550	13.550	13.500	13.550	13.411	105,787
2022-11-08	13.600	13.600	13.450	13.500	13.362	55,124
2022-11-07	13.500	13.550	13.500	13.550	13.411	75,630
2022-11-04	13.300	13.450	13.300	13.450	13.312	49,101

← NewerPage 16 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.