Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	30.100	33.050	30.100	32.850	32.850	18,542,421
2025-07-25	30.500	30.650	30.000	30.050	30.050	3,128,742
2025-07-24	30.700	30.950	30.150	30.450	30.450	5,065,791
2025-07-23	30.400	32.200	30.300	30.850	30.850	16,883,361
2025-07-22	30.550	30.700	29.200	29.900	29.900	12,775,242
2025-07-21	29.900	30.700	29.500	30.700	30.700	15,036,357
2025-07-18	29.600	30.050	29.200	29.600	29.600	10,478,894
2025-07-17	29.200	29.700	29.100	29.400	29.400	9,276,630
2025-07-16	29.100	29.650	28.950	29.150	29.150	13,606,868
2025-07-15	27.450	29.300	27.300	29.100	29.100	10,536,912
2025-07-14	27.800	27.900	27.200	27.300	27.300	2,430,829
2025-07-11	28.600	29.050	27.950	28.050	28.050	7,379,315
2025-07-10	28.000	29.550	27.800	29.150	29.150	14,442,099
2025-07-09	27.200	28.500	27.000	28.350	28.350	9,519,282
2025-07-08	26.200	27.400	25.900	27.200	27.200	6,029,280
2025-07-07	27.550	27.900	26.450	26.500	26.500	5,477,512
2025-07-04	29.200	29.800	27.700	28.100	28.100	42,979,867
2025-07-03	26.000	28.250	25.850	28.250	28.250	13,172,780
2025-07-02	25.500	26.200	25.500	25.700	25.700	1,488,016
2025-07-01	25.900	26.150	25.450	25.450	25.450	795,000
2025-06-30	26.200	26.200	25.300	25.600	25.600	1,101,005
2025-06-27	26.600	26.600	25.850	25.900	25.900	1,386,055
2025-06-26	26.250	26.900	26.100	26.250	26.250	2,615,273
2025-06-25	26.350	26.450	25.600	26.050	26.050	4,432,500
2025-06-24	25.550	27.800	25.550	26.650	26.650	9,924,643
2025-06-23	24.550	25.650	23.950	25.300	25.300	1,715,100
2025-06-20	24.900	25.300	24.300	24.700	24.700	2,101,001
2025-06-19	25.700	25.700	24.850	24.850	24.850	1,186,046
2025-06-18	25.750	25.900	25.550	25.600	25.600	610,123
2025-06-17	25.950	26.050	25.400	25.650	25.650	1,174,108
2025-06-16	25.750	25.750	25.200	25.650	25.650	1,125,321
2025-06-13	26.450	26.450	25.550	25.700	25.700	3,186,015
2025-06-12	26.150	27.200	25.700	26.950	26.950	4,380,157
2025-06-11	26.600	27.100	26.000	26.000	26.000	3,629,526
2025-06-10	25.850	26.350	25.850	26.050	26.050	1,193,285
2025-06-09	25.800	25.900	25.400	25.850	25.850	626,255
2025-06-06	25.650	25.650	25.100	25.650	25.650	821,300
2025-06-05	26.450	26.450	25.500	25.500	25.500	1,302,603
2025-06-04	25.900	26.600	25.900	26.150	26.150	1,720,051
2025-06-03	25.600	25.800	25.350	25.500	25.500	734,001
2025-06-02	25.800	25.800	25.000	25.550	25.550	1,327,412
2025-05-29	26.300	26.350	25.600	26.100	26.100	1,011,210
2025-05-28	26.350	26.950	26.000	26.050	26.050	1,412,205
2025-05-27	26.500	27.000	25.850	26.000	26.000	2,040,980
2025-05-26	27.100	27.450	26.600	26.650	26.650	1,870,101
2025-05-23	27.650	27.900	27.000	27.250	27.250	3,723,980
2025-05-22	26.200	28.000	25.850	27.650	27.650	4,093,592
2025-05-21	26.900	26.950	26.250	26.450	26.450	1,463,224
2025-05-20	27.400	27.400	26.550	26.700	26.700	2,044,863
2025-05-19	28.000	28.200	27.000	27.000	27.000	3,662,210
2025-05-16	28.150	28.250	27.750	27.800	27.800	5,718,511
2025-05-15	27.300	28.200	27.050	28.000	28.000	7,990,754
2025-05-14	26.800	28.300	26.150	27.800	27.800	15,035,943
2025-05-13	26.350	27.000	25.350	26.500	26.500	15,570,327
2025-05-12	24.000	25.050	23.850	25.050	25.050	6,300,829
2025-05-09	22.950	23.200	22.250	22.800	22.800	2,346,195
2025-05-08	22.600	22.900	22.500	22.650	22.650	933,024
2025-05-07	22.900	22.900	22.250	22.300	22.300	1,348,362
2025-05-06	22.500	23.150	22.400	22.700	22.700	1,844,218
2025-05-05	24.550	24.700	22.800	22.800	22.800	3,964,000

← NewerPage 6 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.