Tittot Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	15.150	15.150	14.550	14.550	13.373	80,000
2022-05-13	15.150	15.500	15.050	15.450	14.200	38,000
2022-05-12	15.250	15.600	15.000	15.400	14.154	123,000
2022-05-11	15.600	15.800	15.250	15.250	14.017	90,000
2022-05-10	15.600	15.650	14.900	15.550	14.292	219,000
2022-05-09	15.050	15.700	14.750	15.650	14.384	135,000
2022-05-06	14.950	15.200	14.650	15.100	13.879	55,000
2022-05-05	15.000	15.100	14.700	15.100	13.879	57,000
2022-05-04	15.250	15.250	14.700	14.800	13.603	122,000
2022-05-03	13.950	15.250	13.950	15.250	14.017	297,000
2022-04-29	13.850	14.200	13.700	14.000	12.868	38,000
2022-04-28	14.150	14.200	13.850	14.050	12.914	30,000
2022-04-27	13.850	14.100	13.800	14.100	12.960	124,000
2022-04-26	14.100	14.200	13.650	14.050	12.914	133,000
2022-04-25	13.850	14.100	13.750	14.100	12.960	56,000
2022-04-22	13.700	14.100	13.700	13.900	12.776	66,000
2022-04-21	13.350	13.800	13.300	13.800	12.684	23,000
2022-04-20	13.500	13.650	13.250	13.500	12.408	16,000
2022-04-19	13.700	14.100	13.500	13.500	12.408	77,000
2022-04-18	13.450	14.200	13.450	13.550	12.454	95,000
2022-04-15	13.150	13.350	13.000	13.350	12.270	43,000
2022-04-14	13.150	13.400	12.900	13.300	12.224	131,000
2022-04-13	13.200	13.250	13.100	13.150	12.086	49,000
2022-04-12	13.250	13.450	13.050	13.300	12.224	80,000
2022-04-11	13.300	13.800	13.300	13.500	12.408	46,000
2022-04-08	13.350	13.700	13.200	13.700	12.592	33,000
2022-04-07	13.750	13.750	13.250	13.550	12.454	95,000
2022-04-06	13.300	13.800	13.200	13.800	12.684	157,000
2022-04-01	13.000	13.900	12.900	13.900	12.776	780,000
2022-03-31	13.050	14.300	13.050	14.300	13.143	1,809,000
2022-03-30	12.650	13.100	12.600	13.000	11.949	71,000
2022-03-29	12.700	12.850	12.550	12.750	11.719	20,000
2022-03-28	12.900	12.900	12.700	12.800	11.765	6,000
2022-03-25	12.850	12.900	12.850	12.900	11.857	3,000
2022-03-24	12.800	12.900	12.500	12.900	11.857	28,000
2022-03-23	12.900	12.900	12.900	12.900	11.857	1,000
2022-03-22	13.000	13.000	12.800	12.900	11.857	6,000
2022-03-21	13.000	13.000	12.850	12.850	11.811	6,000
2022-03-18	13.000	13.000	12.800	12.850	11.811	90,000
2022-03-17	12.750	12.950	12.750	12.950	11.903	11,000
2022-03-16	12.450	13.000	12.300	12.800	11.765	43,000
2022-03-15	12.400	12.550	12.300	12.300	11.305	59,000
2022-03-14	12.750	12.750	12.350	12.550	11.535	59,000
2022-03-11	12.750	13.000	12.700	12.700	11.673	20,000
2022-03-10	12.850	12.900	12.750	12.750	11.719	6,000
2022-03-09	12.800	12.850	12.800	12.850	11.811	2,000
2022-03-08	12.900	12.950	12.600	12.750	11.719	21,000
2022-03-07	12.800	12.900	12.750	12.900	11.857	52,000
2022-03-04	13.050	14.200	12.700	14.200	13.052	13,000
2022-03-03	13.000	13.050	13.000	13.050	11.995	4,000
2022-03-02	13.050	13.050	12.800	12.900	11.857	6,000
2022-03-01	13.100	13.250	12.900	13.050	11.995	14,000
2022-02-25	12.950	13.350	12.900	13.000	11.949	30,000
2022-02-24	13.050	13.150	12.950	13.100	12.040	16,000
2022-02-23	13.050	13.250	12.850	13.250	12.178	104,000
2022-02-22	12.650	13.300	12.650	13.250	12.178	82,000
2022-02-21	12.800	12.800	12.600	12.750	11.719	14,000
2022-02-18	12.850	13.250	12.800	12.900	11.857	76,000
2022-02-17	12.800	12.900	12.650	12.700	11.673	34,000
2022-02-16	12.650	12.800	12.650	12.800	11.765	29,000

← NewerPage 19 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.