Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	28.300	28.600	27.800	28.250	28.250	1,059,017
2025-02-03	28.100	28.500	27.000	28.450	28.450	1,492,599
2025-01-22	28.650	28.700	28.200	28.650	28.650	1,123,880
2025-01-21	29.100	29.100	28.500	28.550	28.550	523,626
2025-01-20	28.850	28.950	28.250	28.850	28.850	1,220,276
2025-01-17	29.100	29.300	28.450	28.500	28.500	1,178,838
2025-01-16	29.300	29.800	29.000	29.000	29.000	1,620,215
2025-01-15	29.050	29.350	28.650	28.750	28.750	1,242,489
2025-01-14	28.800	29.600	28.650	29.200	29.200	3,116,084
2025-01-13	29.600	29.600	27.600	28.450	28.450	2,825,490
2025-01-10	30.200	30.350	29.600	29.600	29.600	2,768,555
2025-01-09	32.850	32.950	30.050	30.100	30.100	6,128,138
2025-01-08	33.150	33.950	32.850	33.050	33.050	10,438,590
2025-01-07	33.000	33.400	32.250	32.650	32.650	3,623,255
2025-01-06	33.700	33.800	32.700	32.700	32.700	7,599,715
2025-01-03	31.950	33.800	31.950	33.250	33.250	10,601,135
2025-01-02	32.500	32.750	31.600	31.750	31.750	1,708,207
2024-12-31	31.600	32.550	31.300	32.400	32.400	2,273,151
2024-12-30	32.200	32.850	31.600	31.600	31.600	2,639,081
2024-12-27	32.600	32.800	31.950	32.050	32.050	1,721,055
2024-12-26	33.750	33.800	32.300	32.350	32.350	4,265,411
2024-12-25	33.350	34.000	32.850	33.650	33.650	7,527,266
2024-12-24	32.800	33.500	32.250	32.900	32.900	5,913,084
2024-12-23	32.100	33.650	32.100	32.650	32.650	9,053,553
2024-12-20	31.400	32.850	31.050	32.100	32.100	9,973,118
2024-12-19	30.600	31.350	30.400	31.100	31.100	1,632,569
2024-12-18	31.400	31.450	30.650	31.150	31.150	1,822,444
2024-12-17	29.800	31.350	29.800	31.350	31.350	4,016,027
2024-12-16	30.300	30.700	29.600	29.600	29.600	2,321,218
2024-12-13	31.550	31.550	30.000	30.100	30.100	3,331,893
2024-12-12	31.700	32.800	31.550	31.600	31.600	3,831,995
2024-12-11	31.000	31.800	30.700	31.550	31.550	2,051,696
2024-12-10	30.700	31.800	30.700	30.950	30.950	1,582,353
2024-12-09	31.550	31.550	30.600	30.600	30.600	2,707,457
2024-12-06	31.600	32.150	31.500	31.500	31.500	1,678,840
2024-12-05	32.050	32.100	31.550	31.550	31.550	1,976,444
2024-12-04	32.000	32.400	31.750	31.900	31.900	1,689,571
2024-12-03	31.950	32.350	31.700	32.150	32.150	2,306,844
2024-12-02	32.800	33.050	31.700	31.750	31.750	4,698,546
2024-11-29	32.000	33.200	32.000	32.500	32.500	3,628,887
2024-11-28	34.150	34.150	31.900	32.050	32.050	8,167,368
2024-11-27	35.200	37.500	33.550	34.200	34.200	39,725,343
2024-11-26	32.050	35.200	31.900	34.300	34.300	19,575,359
2024-11-25	31.800	32.350	31.550	32.200	32.200	2,009,652
2024-11-22	31.800	32.250	31.200	31.200	31.200	2,617,552
2024-11-21	31.200	31.900	31.000	31.400	31.400	1,590,069
2024-11-20	31.800	31.900	31.100	31.150	31.150	1,791,376
2024-11-19	30.900	31.650	30.700	31.500	31.500	2,186,906
2024-11-18	31.600	31.800	30.350	30.700	30.700	2,936,704
2024-11-15	32.050	32.900	31.600	31.650	31.650	2,929,221
2024-11-14	32.300	33.800	32.050	32.250	32.250	8,090,404
2024-11-13	32.300	32.650	31.800	31.800	31.800	2,905,154
2024-11-12	33.150	33.150	31.450	32.300	32.300	4,861,212
2024-11-11	34.500	34.500	33.100	33.150	33.150	2,568,352
2024-11-08	35.550	35.700	33.850	34.000	34.000	5,516,447
2024-11-07	34.100	36.400	34.100	35.600	35.600	16,919,446
2024-11-06	34.750	35.600	33.800	34.000	34.000	23,780,591
2024-11-05	32.000	34.700	32.000	34.700	34.700	7,910,467
2024-11-04	32.100	32.100	31.500	31.550	31.550	2,064,990
2024-11-01	31.300	32.350	31.200	32.200	32.200	2,006,970

← NewerPage 8 of 21 · 1,220 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.