Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	14.500	14.600	14.400	14.450	14.096	190,455
2022-05-13	14.450	14.550	14.400	14.450	14.096	95,157
2022-05-12	14.550	14.550	14.400	14.400	14.047	194,904
2022-05-11	14.700	14.700	14.600	14.600	14.242	194,538
2022-05-10	14.700	14.750	14.600	14.700	14.340	56,298
2022-05-09	14.800	14.800	14.650	14.700	14.340	67,191
2022-05-06	14.750	14.900	14.750	14.900	14.535	58,520
2022-05-05	14.850	14.950	14.800	14.900	14.535	56,742
2022-05-04	14.800	14.850	14.750	14.750	14.389	81,311
2022-05-03	14.800	14.800	14.650	14.700	14.340	118,293
2022-04-29	14.800	14.900	14.800	14.900	14.535	75,844
2022-04-28	14.950	14.950	14.750	14.750	14.389	223,090
2022-04-27	15.100	15.100	14.750	14.950	14.584	196,387
2022-04-26	15.400	15.500	15.100	15.150	14.779	130,948
2022-04-25	15.450	15.450	15.200	15.200	14.828	200,819
2022-04-22	15.400	15.550	15.400	15.450	15.072	53,523
2022-04-21	15.600	15.650	15.450	15.450	15.072	188,176
2022-04-20	15.500	15.600	15.500	15.500	15.120	140,095
2022-04-19	15.550	15.650	15.450	15.500	15.120	82,669
2022-04-18	15.600	15.600	15.400	15.450	15.072	194,325
2022-04-15	15.650	15.650	15.600	15.600	15.218	64,293
2022-04-14	15.650	15.750	15.600	15.650	15.267	183,314
2022-04-13	15.650	15.750	15.650	15.700	15.315	118,954
2022-04-12	15.800	15.800	15.600	15.600	15.218	139,391
2022-04-11	16.000	16.000	15.700	15.750	15.364	238,121
2022-04-08	15.900	15.950	15.750	15.900	15.511	319,514
2022-04-07	15.900	15.950	15.700	15.900	15.511	268,955
2022-04-06	15.950	15.950	15.800	15.900	15.511	239,665
2022-04-01	15.800	15.950	15.800	15.900	15.511	122,716
2022-03-31	16.000	16.000	15.950	15.950	15.559	143,866
2022-03-30	16.000	16.050	15.950	16.050	15.657	113,650
2022-03-29	15.950	16.000	15.850	15.900	15.511	231,796
2022-03-28	16.000	16.050	15.800	16.000	15.608	220,433
2022-03-25	16.050	16.100	16.000	16.000	15.608	143,053
2022-03-24	16.100	16.150	16.000	16.050	15.657	157,317
2022-03-23	16.250	16.250	16.000	16.100	15.706	262,848
2022-03-22	16.250	16.350	16.050	16.100	15.706	259,473
2022-03-21	15.950	16.400	15.900	16.250	15.852	2,554,798
2022-03-18	16.300	16.300	15.800	15.800	15.413	318,856
2022-03-17	16.100	16.250	16.050	16.200	15.803	153,783
2022-03-16	16.000	16.250	15.750	15.950	15.559	253,299
2022-03-15	16.100	16.100	15.900	15.950	15.559	174,930
2022-03-14	16.150	16.250	16.050	16.050	15.657	115,096
2022-03-11	16.400	16.400	16.100	16.150	15.754	121,662
2022-03-10	16.450	16.450	16.300	16.400	15.998	53,276
2022-03-09	16.100	16.400	16.100	16.200	15.803	167,899
2022-03-08	16.350	16.600	15.950	16.050	15.657	386,153
2022-03-07	16.700	16.900	16.400	16.450	16.047	3,947,062
2022-03-04	16.750	17.000	16.700	16.800	16.388	483,784
2022-03-03	16.800	16.800	16.650	16.750	16.340	128,120
2022-03-02	16.850	16.850	16.600	16.700	16.291	170,549
2022-03-01	16.850	16.850	16.700	16.750	16.340	162,598
2022-02-25	16.600	16.800	16.600	16.800	16.388	99,664
2022-02-24	16.600	16.800	16.550	16.750	16.340	365,831
2022-02-23	16.950	16.950	16.650	16.700	16.291	237,022
2022-02-22	16.550	16.950	16.550	16.850	16.437	668,862
2022-02-21	16.500	16.700	16.500	16.550	16.145	198,828
2022-02-18	16.100	16.750	16.100	16.500	16.096	513,832
2022-02-17	16.100	16.250	16.000	16.050	15.657	212,187
2022-02-16	16.100	16.150	16.000	16.100	15.706	249,581

← NewerPage 19 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.