Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	16.150	16.250	16.000	16.050	15.657	143,627
2022-02-14	16.300	16.450	16.000	16.100	15.706	222,718
2022-02-11	16.500	16.600	16.450	16.500	16.096	70,485
2022-02-10	16.650	16.650	16.500	16.600	16.193	91,815
2022-02-09	16.550	16.900	16.550	16.650	16.242	265,428
2022-02-08	16.400	16.650	16.350	16.500	16.096	117,702
2022-02-07	16.050	16.350	16.050	16.250	15.852	88,955
2022-01-26	15.950	16.100	15.900	16.000	15.608	180,074
2022-01-25	16.050	16.050	15.850	15.950	15.559	116,322
2022-01-24	16.150	16.150	15.650	15.950	15.559	308,538
2022-01-21	16.300	16.400	16.150	16.150	15.754	216,958
2022-01-20	16.400	16.400	16.200	16.300	15.901	172,906
2022-01-19	16.400	16.400	16.150	16.250	15.852	232,342
2022-01-18	16.350	16.500	16.350	16.400	15.998	95,371
2022-01-17	16.400	16.400	16.250	16.350	15.950	144,462
2022-01-14	16.750	16.800	16.350	16.350	15.950	333,127
2022-01-13	16.750	16.950	16.700	16.800	16.388	141,207
2022-01-12	16.850	16.950	16.750	16.750	16.340	174,416
2022-01-11	16.900	17.000	16.800	16.800	16.388	217,403
2022-01-10	16.850	17.000	16.750	17.000	16.584	126,693
2022-01-07	17.300	17.300	16.900	16.950	16.535	285,454
2022-01-06	17.150	17.250	17.100	17.250	16.827	129,432
2022-01-05	17.200	17.250	17.200	17.200	16.779	225,996
2022-01-04	17.350	17.400	17.200	17.250	16.827	202,725
2022-01-03	17.400	17.400	17.250	17.350	16.925	260,898
2021-12-30	17.400	17.500	17.200	17.350	16.925	277,319
2021-12-29	17.350	17.450	17.300	17.400	16.974	171,665
2021-12-28	17.450	17.600	17.350	17.350	16.925	180,571
2021-12-27	17.500	17.550	17.400	17.450	17.023	202,550
2021-12-24	17.400	17.450	17.300	17.400	16.974	222,177
2021-12-23	17.400	17.400	17.300	17.350	16.925	95,533
2021-12-22	17.450	17.450	17.300	17.300	16.876	236,964
2021-12-21	17.500	17.500	17.350	17.400	16.974	155,020
2021-12-20	17.450	17.500	17.350	17.400	16.974	133,049
2021-12-17	17.400	17.500	17.350	17.450	17.023	229,814
2021-12-16	17.350	17.500	17.300	17.400	16.974	156,752
2021-12-15	17.450	17.500	17.300	17.300	16.876	201,781
2021-12-14	17.500	17.600	17.200	17.350	16.925	174,326
2021-12-13	17.600	17.650	17.400	17.450	17.023	206,254
2021-12-10	17.600	17.600	17.400	17.450	17.023	185,136
2021-12-09	17.600	17.700	17.550	17.650	17.218	187,624
2021-12-08	17.550	17.850	17.550	17.600	17.169	593,611
2021-12-07	17.200	17.600	17.000	17.550	17.120	617,244
2021-12-06	16.900	17.150	16.850	17.100	16.681	216,208
2021-12-03	16.850	17.050	16.850	17.000	16.584	120,292
2021-12-02	16.850	17.050	16.800	16.800	16.388	136,282
2021-12-01	16.900	17.000	16.800	16.900	16.486	131,061
2021-11-30	16.850	16.900	16.800	16.900	16.486	93,967
2021-11-29	16.900	16.900	16.600	16.700	16.291	307,344
2021-11-26	17.200	17.250	16.900	17.000	16.584	417,731
2021-11-25	17.100	17.200	17.050	17.200	16.779	342,514
2021-11-24	17.100	17.200	17.000	17.100	16.681	236,776
2021-11-23	16.750	17.300	16.700	17.100	16.681	1,758,706
2021-11-22	16.850	16.850	16.750	16.750	16.340	221,373
2021-11-19	16.900	16.900	16.850	16.850	16.437	146,614
2021-11-18	17.000	17.000	16.850	16.900	16.486	273,082
2021-11-17	16.850	17.000	16.750	16.950	16.535	302,100
2021-11-16	16.850	16.900	16.700	16.850	16.437	302,381
2021-11-15	17.050	17.050	16.750	16.850	16.437	242,403
2021-11-12	16.900	17.150	16.900	16.950	16.535	383,189

← NewerPage 20 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.