Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	36.350	36.950	35.600	36.500	36.500	7,377,906
2026-01-16	35.450	37.150	35.350	35.850	35.850	16,027,028
2026-01-15	34.100	34.600	33.800	34.300	34.300	3,970,420
2026-01-14	33.600	34.850	33.050	34.450	34.450	11,729,941
2026-01-13	32.650	33.900	32.350	33.850	33.850	12,903,998
2026-01-12	31.800	32.700	31.800	32.100	32.100	3,790,315
2026-01-09	31.100	31.200	30.100	31.200	31.200	913,211
2026-01-08	31.800	31.800	30.700	30.750	30.750	1,200,043
2026-01-07	31.750	32.100	31.350	31.500	31.500	1,683,177
2026-01-06	31.000	32.450	30.750	32.000	32.000	4,131,805
2026-01-05	32.200	32.300	30.750	30.850	30.850	2,500,505
2026-01-02	31.950	32.650	31.700	32.100	32.100	3,729,367
2025-12-31	32.050	32.400	31.700	31.700	31.700	2,977,769
2025-12-30	32.400	32.400	31.600	31.950	31.950	3,373,016
2025-12-29	30.500	32.450	30.350	32.100	32.100	6,130,588
2025-12-26	30.200	31.200	29.800	30.650	30.650	3,514,659
2025-12-24	29.700	30.450	29.650	30.100	30.100	3,099,532
2025-12-23	29.900	30.300	29.700	29.700	29.700	1,449,256
2025-12-22	29.500	29.850	29.450	29.650	29.650	1,189,115
2025-12-19	28.750	29.900	28.750	29.100	29.100	2,315,106
2025-12-18	29.300	29.300	28.550	28.650	28.650	1,145,016
2025-12-17	28.850	29.750	28.750	29.400	29.400	2,828,720
2025-12-16	28.900	29.150	28.300	28.850	28.850	1,400,740
2025-12-15	29.150	29.450	28.700	29.200	29.200	1,180,919
2025-12-12	29.350	29.700	28.950	29.150	29.150	1,715,832
2025-12-11	30.300	30.400	29.100	29.350	29.350	5,697,780
2025-12-10	32.450	32.600	32.050	32.050	32.050	1,256,307
2025-12-09	32.200	32.400	31.750	32.200	32.200	1,309,341
2025-12-08	31.800	32.000	31.400	31.900	31.900	1,446,391
2025-12-05	32.400	33.000	31.800	31.800	31.800	4,685,036
2025-12-04	31.350	32.700	31.350	32.250	32.250	5,557,322
2025-12-03	30.950	31.250	30.750	30.950	30.950	788,066
2025-12-02	31.050	31.250	30.650	30.650	30.650	695,389
2025-12-01	31.450	31.550	30.950	31.000	31.000	727,340
2025-11-28	31.650	31.800	31.100	31.450	31.450	699,269
2025-11-27	32.050	32.300	31.200	31.300	31.300	1,022,128
2025-11-26	31.300	32.000	31.250	31.650	31.650	2,063,920
2025-11-25	30.800	31.350	30.650	30.850	30.850	795,249
2025-11-24	30.300	30.550	30.000	30.400	30.400	772,217
2025-11-21	30.200	30.700	29.650	29.950	29.950	940,284
2025-11-20	31.000	31.550	30.750	30.950	30.950	954,492
2025-11-19	29.800	30.400	29.650	30.400	30.400	1,194,661
2025-11-18	31.300	31.350	29.750	29.900	29.900	2,647,650
2025-11-17	31.700	31.800	31.100	31.500	31.500	1,431,130
2025-11-14	32.300	32.550	31.700	31.850	31.850	1,563,405
2025-11-13	33.500	33.500	32.700	33.100	33.100	1,922,131
2025-11-12	32.850	33.850	32.850	33.500	33.500	3,060,003
2025-11-11	32.950	33.350	32.500	32.700	32.700	3,105,357
2025-11-10	31.100	32.800	31.100	32.300	32.300	4,649,304
2025-11-07	32.000	32.000	30.950	31.350	31.350	1,365,205
2025-11-06	32.600	33.450	31.600	32.100	32.100	2,084,156
2025-11-05	31.000	31.650	30.700	31.600	31.600	1,156,200
2025-11-04	32.350	32.350	31.350	31.350	31.350	1,422,083
2025-11-03	32.600	33.250	32.200	32.200	32.200	1,533,389
2025-10-31	32.100	32.800	32.100	32.500	32.500	1,274,070
2025-10-30	32.700	32.900	32.000	32.000	32.000	1,651,890
2025-10-29	33.050	33.400	32.500	32.600	32.600	1,612,601
2025-10-28	33.800	33.800	32.750	32.800	32.800	1,612,556
2025-10-27	33.850	34.000	33.150	33.500	33.500	1,615,809
2025-10-23	33.800	34.550	33.350	33.500	33.500	1,591,125

← NewerPage 4 of 21 · 1,219 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.