Tittot Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 25.050 | 25.650 | 25.000 | 25.250 | 23.208 | 73,000 |
| 2024-07-31 | 25.950 | 25.950 | 24.900 | 25.700 | 23.621 | 115,000 |
| 2024-07-30 | 25.150 | 26.600 | 24.900 | 25.550 | 23.484 | 447,000 |
| 2024-07-29 | 25.100 | 25.100 | 25.100 | 25.100 | 23.070 | 250,000 |
| 2024-07-26 | 23.150 | 23.700 | 22.600 | 22.850 | 21.002 | 21,000 |
| 2024-07-23 | 23.500 | 24.000 | 23.450 | 23.800 | 21.875 | 41,000 |
| 2024-07-22 | 23.450 | 24.200 | 23.450 | 23.950 | 22.013 | 153,000 |
| 2024-07-19 | 22.950 | 23.550 | 22.900 | 23.400 | 21.507 | 92,000 |
| 2024-07-18 | 22.750 | 22.750 | 22.250 | 22.250 | 20.450 | 9,000 |
| 2024-07-17 | 22.500 | 22.600 | 22.400 | 22.400 | 20.588 | 22,000 |
| 2024-07-16 | 22.700 | 22.700 | 22.250 | 22.500 | 20.680 | 26,000 |
| 2024-07-15 | 23.050 | 23.050 | 22.600 | 22.700 | 20.864 | 10,000 |
| 2024-07-12 | 23.000 | 23.050 | 22.950 | 23.050 | 21.186 | 5,000 |
| 2024-07-11 | 23.050 | 23.150 | 22.750 | 23.050 | 21.186 | 25,000 |
| 2024-07-10 | 23.050 | 23.050 | 23.050 | 23.050 | 21.186 | 1,000 |
| 2024-07-09 | 22.850 | 23.150 | 22.850 | 23.050 | 21.186 | 16,000 |
| 2024-07-08 | 22.600 | 22.900 | 22.300 | 22.300 | 20.496 | 22,000 |
| 2024-07-05 | 22.550 | 23.000 | 22.500 | 23.000 | 21.140 | 9,000 |
| 2024-07-04 | 22.550 | 23.050 | 22.550 | 22.600 | 20.772 | 11,000 |
| 2024-07-03 | 22.350 | 23.000 | 22.350 | 22.700 | 20.864 | 33,000 |
| 2024-07-02 | 22.300 | 22.900 | 22.300 | 22.350 | 20.542 | 16,000 |
| 2024-07-01 | 23.450 | 23.450 | 22.650 | 22.650 | 20.818 | 9,000 |
| 2024-06-28 | 23.500 | 23.500 | 22.800 | 23.350 | 21.461 | 22,000 |
| 2024-06-27 | 23.100 | 23.800 | 22.850 | 23.350 | 21.461 | 10,000 |
| 2024-06-26 | 23.600 | 23.700 | 23.300 | 23.300 | 21.415 | 8,000 |
| 2024-06-25 | 22.000 | 23.750 | 21.850 | 22.950 | 21.094 | 76,000 |
| 2024-06-24 | 22.250 | 23.300 | 22.200 | 22.300 | 20.496 | 198,000 |
| 2024-06-21 | 24.000 | 26.200 | 23.900 | 24.300 | 22.335 | 749,000 |
| 2024-06-20 | 23.950 | 23.950 | 23.650 | 23.900 | 21.967 | 6,000 |
| 2024-06-19 | 23.750 | 25.400 | 23.500 | 23.900 | 21.967 | 36,000 |
| 2024-06-18 | 24.050 | 24.050 | 23.700 | 23.900 | 21.967 | 18,000 |
| 2024-06-17 | 24.100 | 24.400 | 23.500 | 23.950 | 22.013 | 51,000 |
| 2024-06-14 | 23.350 | 24.200 | 23.350 | 24.050 | 22.105 | 62,000 |
| 2024-06-13 | 23.500 | 24.150 | 23.300 | 23.550 | 21.645 | 38,000 |
| 2024-06-12 | 23.500 | 24.000 | 23.300 | 24.000 | 22.059 | 33,000 |
| 2024-06-11 | 24.550 | 24.550 | 23.500 | 23.500 | 21.599 | 11,000 |
| 2024-06-07 | 24.000 | 24.300 | 23.500 | 23.800 | 21.875 | 8,000 |
| 2024-06-06 | 23.850 | 25.000 | 23.500 | 24.000 | 22.059 | 16,000 |
| 2024-06-05 | 23.600 | 23.900 | 23.600 | 23.700 | 21.783 | 5,000 |
| 2024-06-04 | 23.150 | 23.700 | 23.050 | 23.400 | 21.507 | 48,000 |
| 2024-06-03 | 23.950 | 23.950 | 23.300 | 23.850 | 21.921 | 35,000 |
| 2024-05-31 | 24.300 | 24.500 | 23.800 | 23.950 | 22.013 | 34,000 |
| 2024-05-30 | 25.300 | 25.300 | 23.800 | 23.900 | 21.967 | 139,000 |
| 2024-05-29 | 23.600 | 25.600 | 23.600 | 25.550 | 23.484 | 305,000 |
| 2024-05-28 | 23.150 | 23.700 | 23.050 | 23.300 | 21.415 | 60,000 |
| 2024-05-27 | 23.000 | 23.250 | 23.000 | 23.050 | 21.186 | 220,000 |
| 2024-05-24 | 23.300 | 23.300 | 23.000 | 23.050 | 21.186 | 217,000 |
| 2024-05-23 | 23.300 | 23.400 | 22.800 | 23.350 | 21.461 | 197,000 |
| 2024-05-22 | 23.100 | 25.000 | 23.000 | 25.000 | 22.978 | 260,000 |
| 2024-05-21 | 23.100 | 23.150 | 23.000 | 23.150 | 21.278 | 172,000 |
| 2024-05-20 | 23.500 | 23.900 | 23.000 | 23.200 | 21.324 | 231,000 |
| 2024-05-17 | 23.450 | 23.450 | 23.000 | 23.100 | 21.232 | 231,000 |
| 2024-05-16 | 23.100 | 23.200 | 22.900 | 23.200 | 21.324 | 244,000 |
| 2024-05-15 | 23.000 | 23.100 | 22.950 | 23.100 | 21.232 | 172,000 |
| 2024-05-14 | 23.050 | 23.100 | 23.000 | 23.100 | 21.232 | 225,000 |
| 2024-05-13 | 23.000 | 24.900 | 22.900 | 24.900 | 22.886 | 252,000 |
| 2024-05-10 | 23.050 | 23.200 | 22.900 | 23.050 | 21.186 | 237,000 |
| 2024-05-09 | 23.400 | 23.400 | 23.000 | 23.000 | 21.140 | 234,000 |
| 2024-05-08 | 23.450 | 24.200 | 23.000 | 23.300 | 21.415 | 313,000 |
| 2024-05-07 | 23.150 | 23.350 | 23.000 | 23.150 | 21.278 | 216,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 2.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.