Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	32.350	33.050	32.000	32.000	32.000	1,164,246
2026-07-21	31.550	32.100	31.400	31.800	31.800	1,198,030
2026-07-20	33.000	33.000	30.300	31.400	31.400	2,177,370
2026-07-17	33.850	34.400	32.400	32.550	32.550	2,674,198
2026-07-16	35.800	35.800	34.700	35.250	35.250	1,110,055
2026-07-15	35.950	36.100	35.450	35.800	35.800	1,427,506
2026-07-14	36.600	36.750	33.600	34.900	34.900	3,846,235
2026-07-13	38.100	38.600	36.000	37.150	37.150	3,115,715
2026-07-10	37.750	37.750	37.750	37.750	37.750	0
2026-07-09	37.300	38.300	37.100	37.750	37.750	3,233,561
2026-07-08	38.650	39.150	36.500	37.050	37.050	6,644,380
2026-07-07	41.800	41.800	38.850	39.000	39.000	3,787,344
2026-07-06	42.150	42.500	40.700	41.000	41.000	3,524,334
2026-07-03	42.350	42.650	41.250	41.500	41.500	3,618,905
2026-07-02	41.250	43.650	41.000	42.000	42.000	12,833,397
2026-07-01	41.300	43.400	40.250	41.150	41.150	11,044,623
2026-06-30	39.050	41.750	38.800	41.250	41.250	5,372,714
2026-06-29	39.150	40.300	38.200	38.400	38.400	2,836,225
2026-06-26	40.750	40.750	38.250	38.850	38.850	3,615,624
2026-06-25	42.100	42.700	40.150	40.750	40.750	4,274,509
2026-06-24	39.800	42.300	39.650	42.100	42.100	4,489,989
2026-06-23	43.800	43.850	40.100	40.300	40.300	7,521,047
2026-06-22	39.700	43.050	39.550	43.050	43.050	14,484,689
2026-06-18	39.150	40.500	38.850	39.150	39.150	5,797,816
2026-06-17	38.050	39.650	37.400	38.700	38.700	5,691,305
2026-06-16	38.850	39.200	38.000	38.050	38.050	3,331,214
2026-06-15	39.500	39.800	38.350	38.550	38.550	3,866,671
2026-06-12	40.200	40.600	38.750	38.800	38.800	5,288,302
2026-06-11	39.150	39.900	38.000	39.250	39.250	5,726,365
2026-06-10	38.700	40.800	38.000	38.000	38.000	5,340,231
2026-06-09	40.200	41.600	39.100	39.250	39.250	6,357,994
2026-06-08	37.950	40.700	37.950	40.100	40.100	5,573,249
2026-06-05	44.050	45.300	41.500	42.150	42.150	10,700,682
2026-06-04	44.600	46.300	43.900	44.050	44.050	18,400,674
2026-06-03	42.500	45.200	41.500	44.700	44.700	21,919,584
2026-06-02	44.500	45.850	40.950	42.150	42.150	25,030,918
2026-06-01	39.250	42.800	39.100	42.800	42.800	15,899,629
2026-05-29	39.000	40.300	38.800	38.950	38.950	7,358,245
2026-05-28	39.950	40.600	38.100	38.450	38.450	11,207,573
2026-05-27	45.800	45.800	39.950	39.950	39.950	26,698,378
2026-05-26	41.300	44.350	40.450	44.350	44.350	26,714,281
2026-05-25	39.950	40.600	39.100	40.350	40.350	10,584,975
2026-05-22	38.200	39.900	37.700	39.450	39.450	12,141,047
2026-05-21	37.450	39.250	37.450	38.050	38.050	8,157,878
2026-05-20	37.500	37.550	36.200	37.100	37.100	3,828,250
2026-05-19	37.700	38.950	37.000	37.400	37.400	7,370,903
2026-05-18	36.600	38.950	35.500	38.350	38.350	13,446,439
2026-05-15	35.850	37.800	35.850	37.050	37.050	13,121,578
2026-05-14	35.450	36.350	35.200	35.550	35.550	4,201,642
2026-05-13	36.100	36.350	35.250	35.800	35.800	3,456,489
2026-05-12	35.500	37.300	34.500	36.950	36.950	11,042,807
2026-05-11	34.750	35.750	34.250	35.250	35.250	3,407,449
2026-05-08	36.050	36.650	34.200	34.500	34.500	4,817,404
2026-05-07	37.000	37.150	36.050	36.200	36.200	6,218,550
2026-05-06	40.000	40.000	36.800	37.000	37.000	15,494,078
2026-05-05	37.100	40.800	37.100	40.300	40.300	27,408,447
2026-05-04	37.000	39.500	36.200	37.500	37.500	23,550,937
2026-04-30	34.550	37.400	34.550	36.750	36.750	23,235,849
2026-04-29	34.950	35.200	34.200	34.300	34.300	10,623,015
2026-04-28	32.300	35.500	31.950	34.950	34.950	10,981,731

← NewerPage 2 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.