Tittot Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	20.150	20.150	19.450	19.650	18.061	18,000
2022-08-08	19.950	19.950	19.950	19.950	18.336	0
2022-08-05	20.050	20.150	19.800	19.950	18.336	9,000
2022-08-04	19.800	19.950	19.800	19.950	18.336	4,000
2022-08-03	20.000	20.450	19.800	20.050	18.428	44,000
2022-08-02	19.850	20.150	19.850	19.950	18.336	620,000
2022-08-01	19.700	19.900	19.550	19.900	18.290	7,000
2022-07-29	19.450	19.850	19.450	19.850	18.245	27,000
2022-07-28	19.450	19.950	19.300	19.900	18.290	40,000
2022-07-27	19.350	19.800	19.250	19.800	18.199	29,000
2022-07-26	19.600	19.700	19.500	19.500	17.923	6,000
2022-07-25	19.700	19.900	19.550	19.550	17.969	7,000
2022-07-22	19.400	19.750	19.400	19.750	18.153	4,000
2022-07-21	19.950	19.950	19.650	19.900	18.290	12,000
2022-07-20	19.900	20.200	19.650	19.900	18.290	7,000
2022-07-19	19.600	19.900	19.600	19.650	18.061	15,000
2022-07-18	19.850	20.000	19.550	20.000	18.382	23,000
2022-07-15	19.800	20.050	19.350	19.900	18.290	26,000
2022-07-14	19.850	20.200	19.850	20.200	18.566	6,000
2022-07-13	19.500	20.900	19.500	20.300	18.658	166,000
2022-07-12	19.100	20.500	19.000	20.500	18.842	62,000
2022-07-11	19.250	19.750	19.150	19.450	17.877	22,000
2022-07-08	19.250	19.250	19.250	19.250	17.693	1,000
2022-07-07	19.100	20.450	19.000	20.000	18.382	53,000
2022-07-06	19.000	20.000	18.800	19.900	18.290	77,000
2022-07-05	19.150	19.500	18.900	19.500	17.923	56,000
2022-07-04	18.950	19.700	18.650	19.500	17.923	36,000
2022-07-01	19.350	19.750	19.100	19.500	17.923	46,000
2022-06-30	19.100	20.100	18.950	19.900	18.290	109,000
2022-06-29	19.700	19.850	19.050	19.050	17.509	38,000
2022-06-28	20.300	20.500	19.700	20.200	18.566	8,000
2022-06-27	19.350	20.600	18.700	20.400	18.750	107,000
2022-06-24	19.400	19.400	19.400	19.400	17.831	1,000
2022-06-23	18.850	19.400	18.850	19.400	17.831	16,000
2022-06-22	19.200	19.200	18.000	19.000	17.463	25,000
2022-06-21	19.400	19.400	18.850	19.150	17.601	18,000
2022-06-20	19.450	19.450	18.550	18.900	17.371	34,000
2022-06-17	19.000	19.350	18.650	18.650	17.142	50,000
2022-06-16	19.050	19.600	18.750	19.600	18.015	28,000
2022-06-15	19.100	19.600	18.900	19.600	18.015	49,000
2022-06-14	19.350	19.700	19.000	19.700	18.107	40,000
2022-06-13	20.250	20.250	19.350	19.900	18.290	61,000
2022-06-10	19.650	20.300	19.200	19.900	18.290	80,000
2022-06-09	19.500	19.750	18.700	19.750	18.153	53,000
2022-06-08	18.600	19.600	18.450	19.300	17.739	109,000
2022-06-07	18.450	19.250	18.300	19.100	17.555	88,000
2022-06-06	19.100	19.100	18.600	18.750	17.234	16,000
2022-06-02	17.700	19.100	17.500	19.100	17.555	97,000
2022-06-01	17.500	18.000	17.300	17.850	16.406	15,000
2022-05-31	17.800	18.100	17.450	17.900	16.452	33,000
2022-05-30	17.550	17.800	16.800	17.800	16.360	128,000
2022-05-27	17.400	17.700	17.200	17.350	15.947	68,000
2022-05-26	17.000	17.500	16.600	17.150	15.763	38,000
2022-05-25	16.950	17.100	16.450	17.000	15.625	56,000
2022-05-24	16.900	16.900	16.450	16.850	15.487	109,000
2022-05-23	16.100	17.200	15.950	17.050	15.671	237,000
2022-05-20	14.750	16.000	14.750	15.750	14.476	197,000
2022-05-19	14.750	14.750	14.350	14.650	13.465	9,000
2022-05-18	14.900	14.900	14.200	14.800	13.603	22,000
2022-05-17	14.500	14.850	14.300	14.850	13.649	28,000

← NewerPage 18 of 21 · 1,221 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.