Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	13.750	14.050	13.750	14.000	13.856	134,358
2022-08-08	13.600	13.700	13.600	13.700	13.560	36,474
2022-08-05	13.650	13.700	13.600	13.600	13.461	123,585
2022-08-04	13.600	13.700	13.500	13.550	13.411	145,500
2022-08-03	13.750	13.750	13.600	13.600	13.461	108,808
2022-08-02	13.650	13.800	13.650	13.750	13.609	98,679
2022-08-01	13.700	13.750	13.700	13.700	13.560	123,506
2022-07-29	13.750	13.900	13.750	13.900	13.560	148,888
2022-07-28	13.900	13.900	13.700	13.750	13.413	176,637
2022-07-27	13.950	13.950	13.750	13.800	13.462	66,620
2022-07-26	13.900	14.100	13.800	14.100	13.755	90,474
2022-07-25	13.900	13.950	13.800	13.900	13.560	96,822
2022-07-22	13.800	14.100	13.800	13.900	13.560	58,355
2022-07-21	13.700	13.850	13.700	13.800	13.462	35,550
2022-07-20	13.900	14.000	13.600	13.650	13.316	205,722
2022-07-19	13.750	13.850	13.700	13.800	13.462	60,778
2022-07-18	13.700	13.800	13.650	13.700	13.364	89,605
2022-07-15	13.800	13.850	13.700	13.700	13.364	41,505
2022-07-14	13.400	14.000	13.300	13.850	13.511	223,216
2022-07-13	13.600	13.700	13.350	13.450	13.121	120,560
2022-07-12	13.600	13.600	13.250	13.350	13.023	249,322
2022-07-11	13.900	14.000	13.500	13.700	13.364	127,174
2022-07-08	13.850	13.950	13.850	13.900	13.560	100,278
2022-07-07	13.750	13.950	13.700	13.850	13.511	131,587
2022-07-06	13.950	14.050	13.800	13.850	13.511	136,423
2022-07-05	14.200	14.200	13.800	14.050	13.706	107,268
2022-07-04	14.050	14.100	13.800	13.950	13.608	206,596
2022-07-01	14.350	14.350	14.050	14.050	13.706	172,678
2022-06-30	14.450	14.450	14.150	14.250	13.901	211,368
2022-06-29	14.500	14.500	14.350	14.450	14.096	33,313
2022-06-28	14.550	14.700	14.350	14.400	14.047	65,427
2022-06-27	14.450	14.800	14.450	14.650	14.291	127,853
2022-06-24	14.300	14.600	14.300	14.400	14.047	83,955
2022-06-23	14.300	14.450	14.150	14.300	13.950	149,501
2022-06-22	14.650	14.650	14.150	14.300	13.950	222,391
2022-06-21	14.450	14.650	14.450	14.650	14.291	148,884
2022-06-20	14.800	14.900	14.300	14.300	13.950	243,296
2022-06-17	14.850	14.900	14.650	14.800	14.437	257,439
2022-06-16	15.150	15.200	14.900	14.900	14.535	947,961
2022-06-15	14.900	15.100	14.800	15.050	14.681	149,256
2022-06-14	15.150	15.150	14.850	14.900	14.535	271,318
2022-06-13	15.250	15.250	15.150	15.150	14.779	84,013
2022-06-10	15.300	15.650	15.250	15.400	15.023	240,023
2022-06-09	15.200	15.300	15.200	15.300	14.925	55,076
2022-06-08	15.300	15.350	15.100	15.150	14.779	61,374
2022-06-07	15.200	15.400	15.100	15.150	14.779	210,995
2022-06-06	15.050	15.250	15.000	15.100	14.730	200,873
2022-06-02	15.150	15.150	15.000	15.050	14.681	75,234
2022-06-01	14.900	15.100	14.900	15.000	14.633	73,049
2022-05-31	15.050	15.100	15.000	15.000	14.633	157,082
2022-05-30	15.100	15.100	14.950	15.050	14.681	115,713
2022-05-27	15.150	15.150	14.900	14.950	14.584	119,067
2022-05-26	15.100	15.150	15.000	15.000	14.633	71,003
2022-05-25	15.200	15.350	15.050	15.050	14.681	183,819
2022-05-24	15.000	15.300	15.000	15.100	14.730	162,175
2022-05-23	14.950	15.150	14.950	15.050	14.681	72,335
2022-05-20	14.600	15.050	14.600	14.950	14.584	110,591
2022-05-19	14.650	14.650	14.500	14.550	14.194	117,136
2022-05-18	14.500	14.800	14.450	14.700	14.340	221,121
2022-05-17	14.450	14.550	14.400	14.450	14.096	86,117

← NewerPage 18 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.