Tittot Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	13.750	13.800	13.600	13.750	12.638	16,000
2023-08-04	13.750	13.800	13.700	13.700	12.592	22,000
2023-08-02	13.750	13.800	13.500	13.700	12.592	66,000
2023-08-01	13.650	13.850	13.650	13.800	12.684	85,000
2023-07-31	13.950	14.050	13.650	13.650	12.546	194,000
2023-07-28	14.200	14.250	13.600	13.800	12.684	449,000
2023-07-27	14.700	14.900	14.000	14.150	13.006	1,024,000
2023-07-26	15.050	15.050	14.800	15.050	13.833	43,000
2023-07-25	15.000	15.350	15.000	15.300	14.063	3,000
2023-07-24	15.300	15.300	15.200	15.250	14.017	11,000
2023-07-21	15.400	15.500	15.300	15.400	14.154	10,000
2023-07-20	15.400	15.500	15.250	15.500	14.246	11,000
2023-07-19	15.250	15.700	15.200	15.400	14.154	514,000
2023-07-18	15.500	15.500	15.100	15.200	13.971	65,000
2023-07-17	16.000	16.000	15.800	15.800	14.522	34,000
2023-07-14	16.250	16.250	16.050	16.200	14.890	16,000
2023-07-13	16.650	16.700	16.000	16.500	15.165	63,000
2023-07-12	17.000	17.000	16.400	16.800	15.441	65,000
2023-07-11	16.750	17.350	16.150	17.250	15.855	232,000
2023-07-10	16.000	16.800	15.950	16.750	15.395	134,000
2023-07-07	15.300	16.350	15.050	16.250	14.936	95,000
2023-07-06	15.550	15.700	15.300	15.400	14.154	25,000
2023-07-05	15.550	15.800	15.500	15.750	14.476	20,000
2023-07-04	15.700	15.850	15.650	15.850	14.568	4,000
2023-07-03	16.250	16.250	15.650	15.850	14.568	16,000
2023-06-30	16.000	16.000	16.000	16.000	14.706	0
2023-06-29	15.700	16.450	15.700	16.000	14.706	15,000
2023-06-28	16.000	16.000	16.000	16.000	14.706	0
2023-06-27	16.100	16.500	15.700	16.000	14.706	39,000
2023-06-26	15.950	16.000	15.800	15.950	14.660	19,000
2023-06-21	15.900	16.050	15.750	15.950	14.660	27,000
2023-06-20	15.800	16.000	15.750	16.000	14.706	36,000
2023-06-19	15.850	15.850	15.650	15.850	14.568	10,000
2023-06-16	15.900	15.900	15.500	15.800	14.522	27,000
2023-06-15	16.000	16.000	15.800	15.900	14.614	10,000
2023-06-14	15.500	15.700	15.350	15.700	14.430	15,000
2023-06-13	15.400	15.500	15.200	15.500	14.246	16,000
2023-06-12	15.900	15.900	15.350	15.400	14.154	62,000
2023-06-09	15.450	16.400	15.300	15.900	14.614	107,000
2023-06-08	15.100	15.500	14.950	15.300	14.063	81,000
2023-06-07	14.900	15.250	14.900	15.100	13.879	13,000
2023-06-06	14.900	15.000	14.700	14.900	13.695	25,000
2023-06-05	15.200	15.200	14.850	14.900	13.695	37,000
2023-06-02	14.750	15.100	14.500	14.900	13.695	89,000
2023-06-01	14.900	15.200	14.100	14.750	13.557	889,000
2023-05-31	15.350	15.500	14.600	14.950	13.741	604,000
2023-05-30	15.500	15.600	15.000	15.500	14.246	47,000
2023-05-29	16.000	16.000	15.500	15.600	14.338	39,000
2023-05-26	15.900	16.050	15.300	15.600	14.338	87,000
2023-05-25	16.000	16.400	15.550	16.200	14.890	83,000
2023-05-24	15.900	16.400	15.750	16.050	14.752	102,000
2023-05-23	15.600	15.700	15.600	15.600	14.338	29,000
2023-05-22	15.850	15.850	15.500	15.550	14.292	17,000
2023-05-19	15.850	15.850	15.450	15.550	14.292	30,000
2023-05-18	15.300	15.950	15.100	15.950	14.660	57,000
2023-05-17	15.050	15.100	15.000	15.050	13.833	28,000
2023-05-16	15.200	15.300	14.850	15.000	13.787	33,000
2023-05-15	15.650	15.950	15.000	15.000	13.787	102,000
2023-05-12	16.150	16.200	15.150	15.650	14.384	232,000
2023-05-11	16.650	16.700	16.000	16.250	14.936	106,000

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.