Tong-Tai Machine Tool Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	16.600	17.150	16.600	16.800	16.388	640,250
2021-11-10	16.600	16.600	16.450	16.500	16.096	270,224
2021-11-09	16.550	16.650	16.450	16.600	16.193	179,319
2021-11-08	16.650	16.850	16.500	16.600	16.193	321,656
2021-11-05	16.450	16.500	16.350	16.500	16.096	262,984
2021-11-04	16.050	16.500	16.050	16.250	15.852	811,814
2021-11-03	16.100	16.100	15.950	16.050	15.657	197,954
2021-11-02	16.100	16.300	16.000	16.050	15.657	175,143
2021-11-01	16.000	16.150	16.000	16.150	15.754	152,093
2021-10-29	16.100	16.200	16.000	16.000	15.608	147,061
2021-10-28	16.100	16.200	16.000	16.100	15.706	138,926
2021-10-27	16.050	16.100	15.950	16.100	15.706	146,530
2021-10-26	16.100	16.150	15.900	16.100	15.706	189,589
2021-10-25	15.900	16.000	15.800	15.950	15.559	135,242
2021-10-22	16.100	16.150	15.900	15.900	15.511	110,427
2021-10-21	16.100	16.200	15.950	16.000	15.608	226,954
2021-10-20	15.900	16.200	15.900	16.200	15.803	283,989
2021-10-19	15.850	16.000	15.850	15.850	15.462	184,375
2021-10-18	15.800	15.900	15.800	15.900	15.511	181,598
2021-10-15	15.800	15.850	15.700	15.800	15.413	119,029
2021-10-14	15.600	15.750	15.550	15.700	15.315	151,836

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.