Tong-Tai Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 33.450 | 36.300 | 33.300 | 35.650 | 35.650 | 12,040,082 |
| 2026-10-16 | 34.400 | 34.600 | 32.950 | 34.100 | 34.100 | 4,136,210 |
| 2026-10-15 | 33.350 | 33.650 | 32.350 | 32.900 | 32.900 | 1,699,669 |
| 2026-10-14 | 33.400 | 34.400 | 33.350 | 34.000 | 34.000 | 2,106,563 |
| 2026-10-13 | 34.000 | 34.350 | 31.800 | 33.050 | 33.050 | 2,992,330 |
| 2026-10-12 | 32.800 | 33.100 | 32.550 | 32.600 | 32.600 | 854,478 |
| 2026-10-08 | 33.350 | 33.350 | 33.000 | 33.000 | 33.000 | 989,520 |
| 2026-10-07 | 34.100 | 34.100 | 33.350 | 33.450 | 33.450 | 1,078,000 |
| 2026-10-06 | 33.550 | 34.700 | 33.100 | 33.750 | 33.750 | 3,333,261 |
| 2026-10-05 | 34.400 | 34.600 | 33.500 | 33.500 | 33.500 | 1,984,220 |
| 2026-10-02 | 34.150 | 34.950 | 34.050 | 34.300 | 34.300 | 1,916,480 |
| 2026-10-01 | 34.900 | 36.900 | 34.150 | 34.400 | 34.400 | 8,691,140 |
| 2026-09-30 | 32.600 | 34.750 | 32.600 | 34.050 | 34.050 | 6,899,478 |
| 2026-09-29 | 31.750 | 32.700 | 31.450 | 32.150 | 32.150 | 1,221,289 |
| 2026-09-24 | 31.200 | 31.850 | 31.050 | 31.750 | 31.750 | 746,035 |
| 2026-09-23 | 32.300 | 32.300 | 31.150 | 31.200 | 31.200 | 815,077 |
| 2026-09-22 | 33.050 | 33.050 | 31.950 | 31.950 | 31.950 | 1,596,200 |
| 2026-09-21 | 31.550 | 33.050 | 31.250 | 32.600 | 32.600 | 2,719,284 |
Page 1 of 1 · 18 trading days
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.