Tittot Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 19.550 | 19.550 | 19.300 | 19.300 | 17.739 | 2,000 |
| 2025-05-02 | 19.300 | 19.800 | 19.050 | 19.050 | 17.509 | 18,177 |
| 2025-04-30 | 19.550 | 20.100 | 19.550 | 20.100 | 18.474 | 5,001 |
| 2025-04-29 | 19.950 | 20.200 | 19.000 | 19.650 | 18.061 | 9,181 |
| 2025-04-28 | 19.050 | 19.050 | 19.050 | 19.050 | 17.509 | 0 |
| 2025-04-25 | 18.650 | 19.050 | 18.600 | 19.050 | 17.509 | 9,001 |
| 2025-04-24 | 18.900 | 19.500 | 18.600 | 18.600 | 17.096 | 45,000 |
| 2025-04-23 | 18.950 | 18.950 | 18.450 | 18.800 | 17.279 | 10,000 |
| 2025-04-22 | 18.850 | 18.850 | 18.050 | 18.750 | 17.234 | 9,000 |
| 2025-04-21 | 18.950 | 18.950 | 18.650 | 18.800 | 17.279 | 13,000 |
| 2025-04-18 | 18.700 | 19.450 | 18.700 | 19.200 | 17.647 | 12,000 |
| 2025-04-17 | 19.700 | 19.700 | 19.550 | 19.550 | 17.969 | 2,000 |
| 2025-04-16 | 18.000 | 18.450 | 18.000 | 18.450 | 16.958 | 2,200 |
| 2025-04-15 | 17.650 | 18.500 | 17.650 | 18.450 | 16.958 | 36,001 |
| 2025-04-14 | 18.450 | 20.350 | 18.400 | 20.350 | 18.704 | 6,000 |
| 2025-04-11 | 19.100 | 19.100 | 18.200 | 18.900 | 17.371 | 6,066 |
| 2025-04-10 | 17.650 | 19.150 | 17.650 | 19.000 | 17.463 | 13,199 |
| 2025-04-09 | 18.850 | 18.850 | 17.000 | 17.600 | 16.177 | 27,000 |
| 2025-04-08 | 16.250 | 19.600 | 16.250 | 18.850 | 17.325 | 94,004 |
| 2025-04-07 | 18.050 | 18.050 | 18.050 | 18.050 | 16.590 | 10,012 |
| 2025-04-02 | 20.450 | 21.300 | 19.800 | 20.050 | 18.428 | 17,045 |
| 2025-04-01 | 19.950 | 20.850 | 19.950 | 20.050 | 18.428 | 12,010 |
| 2025-03-31 | 19.850 | 20.300 | 19.100 | 20.000 | 18.382 | 17,050 |
| 2025-03-28 | 20.450 | 20.650 | 19.750 | 19.750 | 18.153 | 84,050 |
| 2025-03-27 | 20.600 | 20.600 | 20.300 | 20.500 | 18.842 | 10,020 |
| 2025-03-26 | 21.900 | 22.000 | 20.200 | 21.000 | 19.302 | 22,025 |
| 2025-03-25 | 21.450 | 21.650 | 21.450 | 21.500 | 19.761 | 6,072 |
| 2025-03-24 | 20.400 | 20.850 | 20.400 | 20.800 | 19.118 | 8,020 |
| 2025-03-21 | 20.000 | 20.100 | 20.000 | 20.000 | 18.382 | 7,000 |
| 2025-03-20 | 21.000 | 21.050 | 20.000 | 20.000 | 18.382 | 43,168 |
| 2025-03-19 | 20.650 | 21.100 | 20.650 | 21.000 | 19.302 | 9,079 |
| 2025-03-18 | 20.700 | 21.100 | 20.600 | 20.600 | 18.934 | 88,563 |
| 2025-03-17 | 21.050 | 21.450 | 20.700 | 20.700 | 19.026 | 16,395 |
| 2025-03-14 | 21.700 | 21.850 | 21.050 | 21.700 | 19.945 | 32,000 |
| 2025-03-13 | 21.900 | 21.900 | 21.100 | 21.450 | 19.715 | 75,000 |
| 2025-03-12 | 21.700 | 22.100 | 21.500 | 21.750 | 19.991 | 176,000 |
| 2025-03-11 | 21.550 | 22.000 | 21.500 | 21.700 | 19.945 | 22,000 |
| 2025-03-10 | 22.050 | 22.150 | 21.850 | 22.000 | 20.221 | 40,110 |
| 2025-03-07 | 22.500 | 22.500 | 22.000 | 22.050 | 20.267 | 20,031 |
| 2025-03-06 | 22.950 | 23.000 | 22.950 | 23.000 | 21.140 | 2,000 |
| 2025-03-05 | 22.050 | 23.000 | 22.050 | 23.000 | 21.140 | 3,030 |
| 2025-03-04 | 22.100 | 22.350 | 21.900 | 22.350 | 20.542 | 9,100 |
| 2025-03-03 | 22.550 | 22.950 | 22.200 | 22.250 | 20.450 | 41,017 |
| 2025-02-27 | 22.600 | 23.350 | 22.250 | 23.350 | 21.461 | 48,030 |
| 2025-02-26 | 22.600 | 22.600 | 22.400 | 22.600 | 20.772 | 53,161 |
| 2025-02-25 | 23.300 | 23.400 | 22.350 | 22.700 | 20.864 | 111,251 |
| 2025-02-24 | 23.500 | 23.500 | 23.150 | 23.500 | 21.599 | 23,100 |
| 2025-02-21 | 25.100 | 25.100 | 23.600 | 24.000 | 22.059 | 130,293 |
| 2025-02-20 | 25.700 | 27.850 | 24.800 | 25.500 | 23.438 | 626,050 |
| 2025-02-19 | 25.500 | 26.000 | 25.400 | 25.500 | 23.438 | 356,003 |
| 2025-02-18 | 25.050 | 25.500 | 25.050 | 25.500 | 23.438 | 5,000 |
| 2025-02-17 | 25.950 | 26.000 | 25.400 | 25.450 | 23.392 | 323,007 |
| 2025-02-14 | 25.650 | 25.900 | 25.500 | 25.900 | 23.805 | 92,180 |
| 2025-02-13 | 25.450 | 25.750 | 25.400 | 25.650 | 23.575 | 52,260 |
| 2025-02-12 | 25.000 | 25.450 | 25.000 | 25.400 | 23.346 | 11,000 |
| 2025-02-11 | 25.000 | 25.800 | 25.000 | 25.450 | 23.392 | 10,000 |
| 2025-02-10 | 24.700 | 25.700 | 24.700 | 25.500 | 23.438 | 152,002 |
| 2025-02-07 | 24.650 | 25.350 | 24.500 | 25.350 | 23.300 | 9,005 |
| 2025-02-06 | 24.500 | 25.150 | 24.500 | 25.150 | 23.116 | 2,100 |
| 2025-02-05 | 24.200 | 25.250 | 24.200 | 25.000 | 22.978 | 5,028 |
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.