Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	25.200	25.950	24.450	25.300	25.300	7,651,346
2025-04-30	24.050	26.000	23.800	25.000	25.000	14,660,952
2025-04-29	22.350	23.850	21.850	23.750	23.750	5,552,622
2025-04-28	22.000	22.050	21.700	21.800	21.800	1,006,230
2025-04-25	21.950	22.250	21.750	21.800	21.800	1,848,484
2025-04-24	22.200	23.300	21.400	21.550	21.550	4,575,336
2025-04-23	20.800	21.800	20.600	21.250	21.250	2,718,596
2025-04-22	20.150	20.700	19.700	20.100	20.100	1,540,875
2025-04-21	21.350	21.500	20.150	20.250	20.250	1,458,130
2025-04-18	21.900	21.950	21.200	21.400	21.400	1,079,276
2025-04-17	22.000	22.050	21.100	21.500	21.500	2,030,964
2025-04-16	23.000	23.300	22.200	22.500	22.500	4,683,329
2025-04-15	21.800	22.100	21.150	22.050	22.050	1,902,040
2025-04-14	21.200	21.950	20.950	21.150	21.150	2,301,045
2025-04-11	20.400	20.600	19.650	20.350	20.350	3,381,573
2025-04-10	20.750	21.800	20.650	21.800	21.800	6,230,991
2025-04-09	19.850	19.850	19.850	19.850	19.850	1,048,637
2025-04-08	22.050	22.050	22.050	22.050	22.050	346,853
2025-04-07	24.450	24.450	24.450	24.450	24.450	174,517
2025-04-02	26.950	27.250	26.650	27.150	27.150	849,709
2025-04-01	26.300	27.250	26.300	26.950	26.950	1,157,246
2025-03-31	26.500	27.800	26.150	26.250	26.250	2,641,537
2025-03-28	29.150	29.150	27.850	28.200	28.200	2,038,962
2025-03-27	29.450	29.550	29.150	29.250	29.250	814,466
2025-03-26	29.350	29.900	29.350	29.850	29.850	938,676
2025-03-25	30.200	30.300	29.250	29.350	29.350	1,397,731
2025-03-24	30.200	30.500	29.700	29.700	29.700	1,653,389
2025-03-21	30.300	30.300	29.750	29.800	29.800	1,581,794
2025-03-20	30.600	30.650	30.250	30.350	30.350	1,014,264
2025-03-19	30.800	30.800	30.200	30.300	30.300	1,698,363
2025-03-18	31.200	31.200	30.750	30.750	30.750	1,079,144
2025-03-17	31.150	31.350	30.800	30.800	30.800	1,504,738
2025-03-14	30.900	31.050	30.150	30.900	30.900	3,412,431
2025-03-13	32.000	32.500	31.250	31.350	31.350	2,067,305
2025-03-12	32.050	32.150	31.600	31.700	31.700	1,591,287
2025-03-11	31.200	31.950	30.500	31.950	31.950	2,468,490
2025-03-10	32.000	32.450	31.650	32.200	32.200	2,267,262
2025-03-07	33.600	33.600	32.100	32.150	32.150	3,900,264
2025-03-06	34.650	34.650	33.500	33.600	33.600	4,207,586
2025-03-05	35.100	35.550	34.500	34.650	34.650	8,162,824
2025-03-04	33.650	35.650	33.650	34.300	34.300	16,217,383
2025-03-03	34.500	35.450	33.400	33.400	33.400	6,457,942
2025-02-27	35.900	36.600	35.000	35.100	35.100	16,972,542
2025-02-26	35.200	36.150	34.600	35.000	35.000	9,845,784
2025-02-25	34.850	35.550	34.500	35.000	35.000	6,446,067
2025-02-24	35.000	36.400	34.500	35.100	35.100	18,952,648
2025-02-21	33.800	35.400	33.250	35.150	35.150	12,692,711
2025-02-20	33.800	34.100	33.200	33.500	33.500	2,432,443
2025-02-19	33.800	34.450	33.600	33.750	33.750	5,662,958
2025-02-18	33.550	34.050	33.200	33.400	33.400	3,472,227
2025-02-17	33.450	34.300	32.800	33.850	33.850	9,887,089
2025-02-14	35.000	35.800	33.000	33.450	33.450	21,897,190
2025-02-13	31.700	33.200	31.500	33.200	33.200	6,969,809
2025-02-12	31.650	33.200	31.400	31.700	31.700	13,804,422
2025-02-11	30.000	31.900	30.000	31.150	31.150	4,770,281
2025-02-10	30.750	30.900	29.850	29.900	29.900	1,900,393
2025-02-07	29.900	31.500	29.500	31.150	31.150	5,558,789
2025-02-06	29.550	29.950	29.450	29.750	29.750	1,208,143
2025-02-05	28.600	29.650	28.600	29.400	29.400	1,564,437
2025-02-04	28.300	28.600	27.800	28.250	28.250	1,059,017

← NewerPage 7 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.