Tittot Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 23.100 | 23.300 | 22.800 | 23.150 | 21.278 | 276,000 |
| 2024-05-03 | 24.000 | 24.000 | 22.900 | 23.100 | 21.232 | 233,000 |
| 2024-05-02 | 23.000 | 23.950 | 23.000 | 23.950 | 22.013 | 187,000 |
| 2024-04-30 | 23.400 | 23.500 | 22.600 | 23.250 | 21.370 | 34,000 |
| 2024-04-29 | 21.650 | 23.150 | 21.650 | 22.800 | 20.956 | 212,000 |
| 2024-04-26 | 22.600 | 22.600 | 21.800 | 22.500 | 20.680 | 81,000 |
| 2024-04-25 | 24.000 | 24.300 | 22.250 | 22.500 | 20.680 | 336,000 |
| 2024-04-24 | 23.150 | 25.550 | 23.150 | 24.600 | 22.610 | 474,000 |
| 2024-04-23 | 23.950 | 23.950 | 23.200 | 23.250 | 21.370 | 52,000 |
| 2024-04-22 | 22.200 | 24.500 | 22.200 | 24.050 | 22.105 | 106,000 |
| 2024-04-19 | 22.800 | 22.850 | 22.400 | 22.700 | 20.864 | 32,000 |
| 2024-04-18 | 22.450 | 22.750 | 22.100 | 22.650 | 20.818 | 45,000 |
| 2024-04-17 | 22.350 | 23.300 | 21.600 | 22.650 | 20.818 | 78,000 |
| 2024-04-16 | 24.050 | 24.050 | 23.200 | 23.250 | 21.370 | 196,000 |
| 2024-04-15 | 23.550 | 24.800 | 23.000 | 24.150 | 22.197 | 601,000 |
| 2024-04-12 | 22.500 | 23.400 | 22.000 | 23.400 | 21.507 | 378,000 |
| 2024-04-11 | 19.800 | 21.300 | 19.800 | 21.300 | 19.577 | 447,000 |
| 2024-04-10 | 19.250 | 19.700 | 19.150 | 19.400 | 17.831 | 132,000 |
| 2024-04-09 | 19.150 | 19.250 | 19.100 | 19.250 | 17.693 | 16,000 |
| 2024-04-08 | 19.100 | 19.500 | 18.650 | 19.200 | 17.647 | 42,000 |
| 2024-04-03 | 18.800 | 18.950 | 18.750 | 18.950 | 17.417 | 15,000 |
| 2024-04-02 | 18.800 | 18.800 | 18.750 | 18.800 | 17.279 | 11,000 |
| 2024-04-01 | 18.600 | 18.900 | 18.600 | 18.800 | 17.279 | 14,000 |
| 2024-03-29 | 18.700 | 18.850 | 18.350 | 18.600 | 17.096 | 17,000 |
| 2024-03-28 | 18.900 | 18.900 | 18.700 | 18.700 | 17.188 | 37,000 |
| 2024-03-27 | 18.900 | 18.950 | 18.700 | 18.950 | 17.417 | 32,000 |
| 2024-03-26 | 18.800 | 18.800 | 18.800 | 18.800 | 17.279 | 0 |
| 2024-03-25 | 18.800 | 18.800 | 18.800 | 18.800 | 17.279 | 0 |
| 2024-03-22 | 18.700 | 18.800 | 18.650 | 18.800 | 17.279 | 20,000 |
| 2024-03-21 | 18.150 | 19.500 | 18.150 | 18.900 | 17.371 | 162,000 |
| 2024-03-20 | 18.200 | 18.350 | 17.950 | 18.350 | 16.866 | 82,000 |
| 2024-03-19 | 18.100 | 18.250 | 18.100 | 18.250 | 16.774 | 28,000 |
| 2024-03-18 | 17.900 | 17.900 | 17.900 | 17.900 | 16.452 | 0 |
| 2024-03-15 | 17.850 | 17.900 | 17.600 | 17.900 | 16.452 | 10,000 |
| 2024-03-14 | 17.700 | 17.900 | 17.500 | 17.500 | 16.085 | 20,000 |
| 2024-03-13 | 17.600 | 17.800 | 17.600 | 17.800 | 16.360 | 10,000 |
| 2024-03-12 | 17.200 | 18.050 | 17.200 | 17.600 | 16.177 | 29,000 |
| 2024-03-11 | 17.550 | 17.600 | 17.300 | 17.600 | 16.177 | 19,000 |
| 2024-03-08 | 17.650 | 17.800 | 17.550 | 17.600 | 16.177 | 32,000 |
| 2024-03-07 | 18.000 | 18.050 | 17.650 | 18.000 | 16.544 | 13,000 |
| 2024-03-06 | 17.600 | 18.000 | 17.500 | 18.000 | 16.544 | 22,000 |
| 2024-03-05 | 18.000 | 18.000 | 17.600 | 17.950 | 16.498 | 11,000 |
| 2024-03-04 | 17.400 | 18.000 | 17.400 | 17.950 | 16.498 | 31,000 |
| 2024-03-01 | 18.050 | 18.100 | 17.900 | 17.900 | 16.452 | 27,000 |
| 2024-02-29 | 18.300 | 18.300 | 18.150 | 18.300 | 16.820 | 6,000 |
| 2024-02-27 | 17.950 | 18.400 | 17.800 | 18.300 | 16.820 | 40,000 |
| 2024-02-26 | 18.100 | 18.300 | 17.800 | 18.200 | 16.728 | 29,000 |
| 2024-02-23 | 18.300 | 18.500 | 18.300 | 18.300 | 16.820 | 30,000 |
| 2024-02-22 | 18.500 | 18.550 | 18.350 | 18.350 | 16.866 | 26,000 |
| 2024-02-21 | 18.350 | 18.750 | 18.350 | 18.750 | 17.234 | 37,000 |
| 2024-02-20 | 18.450 | 18.700 | 18.300 | 18.650 | 17.142 | 46,000 |
| 2024-02-19 | 18.350 | 18.950 | 18.350 | 18.850 | 17.325 | 220,000 |
| 2024-02-16 | 19.000 | 19.000 | 18.250 | 18.300 | 16.820 | 34,000 |
| 2024-02-15 | 18.000 | 19.450 | 17.900 | 19.100 | 17.555 | 410,000 |
| 2024-02-05 | 18.000 | 18.050 | 17.700 | 18.000 | 16.544 | 169,000 |
| 2024-02-02 | 18.100 | 18.100 | 17.900 | 18.000 | 16.544 | 10,000 |
| 2024-02-01 | 18.000 | 18.050 | 17.600 | 17.950 | 16.498 | 28,000 |
| 2024-01-31 | 18.100 | 18.150 | 17.850 | 18.050 | 16.590 | 85,000 |
| 2024-01-30 | 17.200 | 18.100 | 17.200 | 18.100 | 16.636 | 177,000 |
| 2024-01-29 | 17.000 | 17.050 | 16.350 | 17.000 | 15.625 | 102,000 |
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.