Tong-Tai Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	32.600	32.600	31.850	31.950	31.950	2,085,548
2024-10-29	33.050	33.450	32.200	32.300	32.300	3,817,869
2024-10-28	33.950	33.950	32.550	33.000	33.000	4,085,519
2024-10-25	35.200	35.350	33.850	33.950	33.950	5,192,747
2024-10-24	35.900	36.400	34.900	35.000	35.000	9,642,842
2024-10-23	36.000	36.900	35.400	35.700	35.700	19,822,566
2024-10-22	35.400	35.600	34.700	35.600	35.600	7,883,192
2024-10-21	34.200	36.850	34.150	35.750	35.750	30,826,115
2024-10-18	33.150	33.750	32.050	33.750	33.750	6,649,937
2024-10-17	31.950	33.600	31.800	33.050	33.050	10,025,888
2024-10-16	30.700	32.800	30.550	32.250	32.250	10,638,024
2024-10-15	31.700	32.200	30.800	31.000	31.000	4,336,573
2024-10-14	31.600	31.950	30.850	31.200	31.200	3,853,664
2024-10-11	32.300	32.400	31.300	31.450	31.450	4,496,920
2024-10-09	33.800	33.900	31.950	32.000	32.000	6,252,101
2024-10-08	34.150	34.150	33.200	33.300	33.300	3,193,242
2024-10-07	33.200	34.800	33.100	34.150	34.150	5,968,184
2024-10-04	35.200	35.250	32.700	32.700	32.700	8,189,723
2024-10-01	34.700	35.300	33.900	34.900	34.900	5,959,187
2024-09-30	35.350	35.500	34.600	34.750	34.750	4,472,640
2024-09-27	35.400	36.750	35.100	35.100	35.100	9,129,770
2024-09-26	36.000	36.200	35.150	35.150	35.150	7,259,276
2024-09-25	36.050	37.100	35.250	35.600	35.600	13,028,844
2024-09-24	36.700	38.500	35.100	35.650	35.650	19,959,067
2024-09-23	38.400	38.800	36.250	36.350	36.350	12,966,993
2024-09-20	41.000	42.400	36.850	38.000	38.000	38,363,099
2024-09-19	37.800	40.950	37.550	40.200	40.200	11,018,679
2024-09-18	37.700	37.950	37.100	37.450	37.450	3,373,975
2024-09-16	36.650	37.600	36.650	37.450	37.450	4,738,648
2024-09-13	36.600	37.050	35.850	36.650	36.650	3,062,197
2024-09-12	35.000	36.300	34.900	36.100	36.100	3,499,526
2024-09-11	35.400	35.600	34.250	34.250	34.250	2,646,167
2024-09-10	37.600	37.600	34.350	35.000	35.000	3,819,673
2024-09-09	35.750	37.000	35.500	36.800	36.800	3,137,291
2024-09-06	36.400	36.400	35.600	36.200	36.200	3,599,789
2024-09-05	37.300	37.800	35.400	35.400	35.400	4,200,884
2024-09-04	35.500	37.750	35.250	36.600	36.600	5,622,380
2024-09-03	37.350	37.800	36.850	37.800	37.800	9,207,018
2024-09-02	39.350	39.800	36.500	37.100	37.100	47,651,701
2024-08-30	39.950	40.800	38.050	39.350	39.350	135,875,418
2024-08-29	35.300	38.600	34.200	38.600	38.600	117,015,238
2024-08-28	33.800	35.100	33.300	35.100	35.100	29,672,049
2024-08-27	29.050	31.950	28.700	31.950	31.950	21,346,413
2024-08-26	28.150	29.450	27.650	29.050	29.050	20,548,548
2024-08-23	27.000	27.800	26.500	27.400	27.400	5,321,061
2024-08-22	28.200	28.900	27.300	27.350	27.350	6,168,264
2024-08-21	28.100	28.350	27.300	27.500	27.500	3,962,986
2024-08-20	28.650	28.700	27.700	28.000	28.000	5,973,442
2024-08-19	28.150	29.200	28.100	28.250	28.250	13,322,721
2024-08-16	26.900	27.950	26.700	27.550	27.550	7,256,330
2024-08-15	27.300	27.300	26.250	26.350	26.350	3,254,509
2024-08-14	28.350	28.350	26.800	26.800	26.800	8,861,036
2024-08-13	26.450	27.900	25.500	27.650	27.650	8,854,323
2024-08-12	26.850	27.500	25.850	26.150	26.150	4,932,009
2024-08-09	27.300	28.150	26.600	26.800	26.800	8,094,581
2024-08-08	25.500	26.800	25.050	26.150	26.150	8,383,030
2024-08-07	23.750	25.600	23.550	25.600	25.600	5,378,321
2024-08-06	26.000	26.000	22.550	23.300	23.300	7,673,998
2024-08-05	26.500	26.900	25.050	25.050	25.050	6,769,045
2024-08-02	28.100	29.200	27.700	27.800	27.800	11,690,654

← NewerPage 9 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.