Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	33.900	34.700	33.600	34.350	34.350	2,150,379
2025-10-21	32.850	34.450	32.850	33.900	33.900	2,646,359
2025-10-20	32.950	33.250	32.550	32.850	32.850	1,478,722
2025-10-17	33.300	33.550	32.300	32.500	32.500	2,401,607
2025-10-16	33.550	34.350	33.350	33.750	33.750	2,345,493
2025-10-15	33.300	33.400	32.700	32.900	32.900	1,147,141
2025-10-14	33.700	34.500	32.750	32.950	32.950	2,433,867
2025-10-13	31.500	33.550	31.350	33.300	33.300	2,423,290
2025-10-09	34.800	35.000	34.050	34.050	34.050	2,722,610
2025-10-08	35.300	35.300	34.500	34.700	34.700	2,168,350
2025-10-07	35.100	35.600	34.600	35.300	35.300	1,827,492
2025-10-03	35.000	35.350	34.700	34.750	34.750	1,694,299
2025-10-02	36.000	36.300	34.900	34.950	34.950	2,228,225
2025-10-01	35.550	36.500	35.550	35.900	35.900	2,548,245
2025-09-30	34.600	35.850	34.550	35.750	35.750	1,973,357
2025-09-29	34.600	34.600	34.600	34.600	34.600	0
2025-09-26	35.950	36.000	34.550	34.600	34.600	3,658,447
2025-09-25	36.800	37.550	36.200	36.200	36.200	4,066,643
2025-09-24	36.750	37.100	36.200	36.600	36.600	2,732,136
2025-09-23	37.100	38.500	36.750	36.750	36.750	7,070,440
2025-09-22	37.000	37.300	36.750	36.900	36.900	2,628,734
2025-09-19	37.500	37.600	36.600	36.600	36.600	4,452,655
2025-09-18	37.550	37.800	36.500	37.200	37.200	9,336,151
2025-09-17	34.900	37.550	34.850	37.550	37.550	13,610,417
2025-09-16	35.100	35.500	34.600	34.850	34.850	2,286,100
2025-09-15	34.850	35.600	34.300	34.800	34.800	3,667,565
2025-09-12	37.150	37.150	34.650	34.850	34.850	10,034,800
2025-09-11	39.000	39.000	35.800	36.850	36.850	17,420,251
2025-09-10	40.100	40.500	39.150	39.250	39.250	23,762,754
2025-09-09	38.900	39.700	38.600	39.450	39.450	17,441,131
2025-09-08	38.250	40.150	37.400	38.750	38.750	14,772,620
2025-09-05	37.200	38.200	37.200	37.900	37.900	6,057,527
2025-09-04	38.500	38.800	36.800	37.000	37.000	9,343,205
2025-09-03	36.350	39.200	36.100	38.300	38.300	17,833,081
2025-09-02	37.600	37.850	35.850	36.100	36.100	7,580,004
2025-09-01	38.600	39.000	37.100	37.100	37.100	6,692,010
2025-08-29	40.300	40.800	38.350	38.700	38.700	14,336,068
2025-08-28	37.700	40.950	37.300	39.550	39.550	24,478,707
2025-08-27	38.100	38.200	37.050	37.700	37.700	7,973,828
2025-08-26	37.650	38.150	37.200	37.650	37.650	5,496,878
2025-08-25	38.200	39.000	37.550	37.550	37.550	9,643,730
2025-08-22	38.400	38.850	37.200	37.200	37.200	7,958,551
2025-08-21	38.500	39.600	37.350	38.250	38.250	16,823,904
2025-08-20	39.900	39.900	36.800	37.850	37.850	16,317,311
2025-08-19	41.000	41.800	39.050	39.600	39.600	22,802,664
2025-08-18	38.300	40.850	37.900	40.100	40.100	29,524,932
2025-08-15	38.100	38.400	37.100	37.700	37.700	16,367,859
2025-08-14	36.900	39.650	36.650	38.050	38.050	51,778,869
2025-08-13	34.200	36.900	33.100	36.900	36.900	35,500,747
2025-08-12	33.000	34.400	32.450	33.550	33.550	12,215,639
2025-08-11	33.300	33.500	32.350	32.600	32.600	10,088,039
2025-08-08	32.950	33.350	32.200	32.850	32.850	7,150,866
2025-08-07	33.000	33.850	32.750	32.850	32.850	12,847,864
2025-08-06	33.200	33.200	32.500	32.600	32.600	5,836,190
2025-08-05	33.200	33.750	32.250	33.400	33.400	17,359,901
2025-08-04	34.000	34.300	32.950	33.000	33.000	10,961,478
2025-08-01	33.000	33.000	33.000	33.000	33.000	14,813,322
2025-07-31	32.050	34.450	31.850	33.000	33.000	17,348,020
2025-07-30	32.400	32.600	31.550	31.850	31.850	5,308,814
2025-07-29	33.100	33.300	32.000	32.300	32.300	14,308,172

← NewerPage 5 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.