Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	33.250	33.700	31.700	32.300	32.300	2,346,812
2026-04-24	32.250	34.500	32.150	33.000	33.000	7,229,516
2026-04-23	34.250	34.350	31.550	32.000	32.000	4,970,800
2026-04-22	34.600	34.900	33.800	33.800	33.800	3,122,515
2026-04-21	35.250	35.400	34.100	34.250	34.250	3,365,454
2026-04-20	34.550	36.000	34.400	35.100	35.100	5,772,317
2026-04-17	34.100	34.750	33.700	34.400	34.400	1,836,616
2026-04-16	34.650	35.200	33.850	34.100	34.100	2,122,105
2026-04-15	35.050	35.200	34.100	34.200	34.200	1,826,410
2026-04-14	35.650	35.700	34.550	34.550	34.550	3,076,411
2026-04-13	34.600	35.200	33.900	35.050	35.050	2,407,065
2026-04-10	35.600	35.800	34.800	35.050	35.050	4,638,917
2026-04-09	35.500	37.000	34.900	36.000	36.000	16,734,943
2026-04-08	33.300	34.650	32.900	34.500	34.500	3,406,288
2026-04-07	33.550	34.000	32.550	32.750	32.750	1,207,551
2026-04-02	34.550	34.900	33.050	33.150	33.150	2,722,552
2026-04-01	33.450	34.850	33.450	34.450	34.450	5,630,743
2026-03-31	32.950	33.850	31.900	32.000	32.000	2,259,837
2026-03-30	33.950	34.150	32.950	33.150	33.150	2,646,324
2026-03-27	33.350	34.700	33.300	34.600	34.600	3,068,365
2026-03-26	34.450	35.850	33.950	34.000	34.000	6,574,838
2026-03-25	35.900	36.150	34.700	34.800	34.800	17,006,441
2026-03-24	34.250	35.300	32.800	34.850	34.850	12,194,421
2026-03-23	31.500	35.300	31.100	34.000	34.000	16,077,284
2026-03-20	32.950	33.250	32.100	32.100	32.100	1,302,222
2026-03-19	32.900	33.450	32.550	32.600	32.600	1,753,061
2026-03-18	33.950	34.200	33.000	33.100	33.100	2,623,001
2026-03-17	34.200	34.600	33.700	33.700	33.700	3,976,722
2026-03-16	34.200	34.500	33.100	33.650	33.650	3,333,252
2026-03-13	32.800	34.200	32.750	33.750	33.750	7,894,206
2026-03-12	32.300	33.900	31.950	32.550	32.550	6,719,617
2026-03-11	30.550	32.150	30.550	32.050	32.050	2,197,440
2026-03-10	30.350	30.750	30.000	30.350	30.350	1,255,397
2026-03-09	29.200	30.250	29.100	29.650	29.650	2,228,537
2026-03-06	31.500	32.150	31.300	31.900	31.900	1,276,344
2026-03-05	32.300	32.600	31.350	31.750	31.750	1,570,015
2026-03-04	32.350	32.450	30.700	31.000	31.000	3,162,699
2026-03-03	34.300	34.500	32.850	32.950	32.950	3,453,923
2026-03-02	32.600	34.900	32.250	34.200	34.200	4,373,188
2026-02-26	35.000	35.000	33.050	33.600	33.600	6,269,443
2026-02-25	37.000	37.050	35.050	35.300	35.300	3,855,528
2026-02-24	35.800	37.350	35.800	36.650	36.650	9,993,168
2026-02-23	32.850	35.800	32.000	35.800	35.800	6,505,774
2026-02-11	32.900	32.900	32.200	32.550	32.550	3,322,140
2026-02-10	35.150	35.150	33.350	33.600	33.600	3,236,765
2026-02-09	35.000	36.600	34.750	35.000	35.000	10,677,413
2026-02-06	35.300	35.300	33.150	33.850	33.850	6,677,775
2026-02-05	35.300	36.900	34.800	36.100	36.100	23,386,057
2026-02-04	31.800	34.750	31.700	34.300	34.300	4,229,295
2026-02-03	33.050	33.200	31.200	31.800	31.800	3,487,674
2026-02-02	33.500	33.500	32.000	32.750	32.750	1,690,505
2026-01-30	35.400	35.400	33.050	33.500	33.500	2,873,999
2026-01-29	36.250	37.100	35.200	35.450	35.450	3,172,453
2026-01-28	36.400	37.200	36.000	36.200	36.200	2,698,382
2026-01-27	37.150	37.250	36.050	36.050	36.050	3,270,835
2026-01-26	37.100	37.650	36.500	36.750	36.750	3,953,995
2026-01-23	36.850	37.800	36.650	37.450	37.450	5,918,636
2026-01-22	37.500	37.800	36.500	36.800	36.800	6,048,146
2026-01-21	36.950	38.200	36.800	37.150	37.150	9,293,083
2026-01-20	36.500	39.000	36.000	37.000	37.000	12,066,460

← NewerPage 3 of 5 · 243 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.