Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.350	13.400	13.250	13.400	13.263	44,915
2022-11-02	13.450	13.500	13.300	13.350	13.213	86,207
2022-11-01	13.300	13.550	13.300	13.450	13.312	29,225
2022-10-31	13.350	13.500	13.300	13.300	13.164	23,271
2022-10-28	13.600	13.600	13.350	13.350	13.213	28,987
2022-10-27	13.450	13.550	13.400	13.500	13.362	43,671
2022-10-26	13.550	13.600	13.450	13.500	13.362	26,834
2022-10-25	13.550	13.550	13.400	13.550	13.411	51,196
2022-10-24	13.450	13.550	13.300	13.400	13.263	51,119
2022-10-21	13.400	13.400	13.300	13.300	13.164	52,865
2022-10-20	13.550	13.550	13.300	13.300	13.164	74,960
2022-10-19	13.650	13.650	13.500	13.550	13.411	22,762
2022-10-18	13.500	13.600	13.500	13.500	13.362	67,292
2022-10-17	13.300	13.400	13.050	13.300	13.164	207,954
2022-10-14	13.300	13.500	13.300	13.400	13.263	55,542
2022-10-13	13.750	13.750	13.100	13.100	12.966	252,642
2022-10-12	13.850	13.850	13.600	13.600	13.461	204,661
2022-10-11	13.900	14.050	13.650	13.850	13.708	234,760
2022-10-07	13.950	14.050	13.950	13.950	13.807	84,861
2022-10-06	13.900	13.950	13.900	13.950	13.807	52,853
2022-10-05	13.900	14.150	13.900	13.900	13.757	65,568
2022-10-04	14.100	14.100	13.900	13.900	13.757	61,579
2022-10-03	13.850	14.050	13.850	13.950	13.807	65,844
2022-09-30	13.750	14.000	13.700	13.900	13.757	106,805
2022-09-29	13.700	13.950	13.700	13.700	13.560	132,855
2022-09-28	14.000	14.000	13.700	13.700	13.560	272,148
2022-09-27	14.050	14.200	13.950	14.000	13.856	162,408
2022-09-26	14.200	14.200	14.000	14.150	14.005	222,030
2022-09-23	14.350	14.650	14.250	14.250	14.104	103,641
2022-09-22	14.300	14.350	14.200	14.350	14.203	37,445
2022-09-21	14.400	14.450	14.350	14.350	14.203	66,185
2022-09-20	14.550	14.550	14.400	14.450	14.302	47,559
2022-09-19	14.500	14.750	14.400	14.450	14.302	119,651
2022-09-16	14.600	14.600	14.500	14.550	14.401	77,497
2022-09-15	14.300	14.700	14.300	14.600	14.450	160,654
2022-09-14	14.300	14.400	14.300	14.300	14.153	102,993
2022-09-13	14.550	14.600	14.350	14.400	14.252	103,909
2022-09-12	14.350	14.450	14.300	14.350	14.203	62,022
2022-09-08	14.250	14.300	14.150	14.200	14.054	43,026
2022-09-07	14.400	14.400	14.150	14.200	14.054	78,974
2022-09-06	14.600	14.600	14.250	14.400	14.252	213,585
2022-09-05	14.500	14.650	14.500	14.550	14.401	88,048
2022-09-02	14.500	14.750	14.500	14.500	14.351	117,935
2022-09-01	14.500	14.550	14.300	14.450	14.302	176,665
2022-08-31	14.250	14.550	14.250	14.500	14.351	229,407
2022-08-30	14.150	14.250	14.150	14.200	14.054	47,165
2022-08-29	14.150	14.250	14.050	14.150	14.005	146,109
2022-08-26	14.250	14.350	14.250	14.300	14.153	83,747
2022-08-25	14.250	14.300	14.200	14.250	14.104	94,799
2022-08-24	14.250	14.300	14.200	14.250	14.104	106,108
2022-08-23	14.300	14.400	14.150	14.350	14.203	80,996
2022-08-22	14.200	14.400	14.200	14.300	14.153	34,487
2022-08-19	14.350	14.400	14.300	14.350	14.203	81,081
2022-08-18	14.300	14.450	14.200	14.350	14.203	80,194
2022-08-17	14.200	14.400	14.200	14.300	14.153	140,066
2022-08-16	14.100	14.150	14.000	14.150	14.005	160,579
2022-08-15	13.900	14.100	13.900	14.050	13.906	105,331
2022-08-12	14.150	14.150	13.900	13.900	13.757	142,816
2022-08-11	14.100	14.100	14.050	14.100	13.955	75,996
2022-08-10	13.900	14.100	13.850	14.100	13.955	119,075

← NewerPage 17 of 21 · 1,221 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.