Tah Tong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	16.050	16.050	15.350	15.650	18.185	87,157
2024-08-01	15.250	16.400	15.000	16.150	18.766	170,789
2024-07-31	14.600	15.150	14.600	14.950	17.372	60,243
2024-07-30	14.400	14.800	14.400	14.650	17.023	30,201
2024-07-29	14.700	14.700	14.550	14.700	17.081	56,799
2024-07-26	14.150	14.700	14.150	14.700	17.081	44,992
2024-07-23	14.700	15.150	14.500	14.700	17.081	58,840
2024-07-22	14.800	14.800	13.950	14.700	17.081	149,907
2024-07-19	15.600	15.600	14.500	14.850	17.255	155,480
2024-07-18	15.750	15.800	15.550	15.600	18.127	83,979
2024-07-17	15.750	15.750	15.450	15.750	18.301	139,843
2024-07-16	15.650	15.850	15.400	15.750	18.301	220,576
2024-07-15	17.750	17.750	16.100	16.200	18.824	483,716
2024-07-12	17.650	18.050	17.200	17.800	20.683	412,519
2024-07-11	19.550	19.550	17.350	18.050	20.974	1,240,405
2024-07-10	16.800	18.350	16.800	18.350	21.322	897,695
2024-07-09	17.000	17.000	15.400	16.700	19.405	411,913
2024-07-08	17.300	17.300	16.100	16.850	19.579	574,351
2024-07-05	15.550	16.300	14.650	16.000	18.592	603,523
2024-07-04	16.800	16.800	15.300	15.900	18.476	807,649
2024-07-03	14.850	15.300	14.550	15.300	17.778	473,934
2024-07-02	13.900	14.100	13.800	13.950	16.210	24,614
2024-07-01	14.100	14.200	14.000	14.100	16.384	45,611
2024-06-28	14.250	14.250	14.050	14.050	16.326	29,691
2024-06-27	14.400	14.400	13.850	14.050	16.326	79,910
2024-06-26	14.500	14.500	13.550	13.800	16.035	58,648
2024-06-25	13.500	13.550	13.350	13.550	15.745	43,583
2024-06-24	13.450	13.450	13.350	13.450	15.629	14,938
2024-06-21	13.550	13.550	13.200	13.450	15.629	64,281
2024-06-20	13.500	13.550	13.400	13.550	15.745	23,201
2024-06-19	13.400	13.500	13.400	13.500	15.687	19,294
2024-06-18	13.450	13.450	13.300	13.400	15.571	11,869
2024-06-17	13.250	13.450	13.250	13.450	15.629	4,069
2024-06-14	13.200	13.300	13.150	13.250	15.396	9,944
2024-06-13	13.500	13.500	13.100	13.300	15.454	25,831
2024-06-12	13.250	13.300	13.150	13.300	15.454	22,766
2024-06-11	13.350	13.350	13.250	13.250	15.396	28,463
2024-06-07	13.150	13.250	13.150	13.250	15.396	19,621
2024-06-06	13.400	13.400	13.250	13.250	15.396	24,942
2024-06-05	13.350	13.650	13.100	13.400	15.571	41,716
2024-06-04	13.300	13.400	13.300	13.400	15.571	17,693
2024-06-03	13.200	13.350	13.150	13.200	15.338	19,318
2024-05-31	13.150	13.300	13.050	13.200	15.338	34,114
2024-05-30	13.350	13.450	13.000	13.000	15.106	107,846
2024-05-29	13.400	13.450	13.350	13.350	15.512	29,357
2024-05-28	13.600	13.600	13.000	13.500	15.687	93,642
2024-05-27	13.650	13.700	13.600	13.600	15.803	28,064
2024-05-24	14.000	14.000	13.500	13.650	15.861	27,060
2024-05-23	13.450	14.000	13.450	13.650	15.861	94,280
2024-05-22	13.500	13.500	13.400	13.450	15.629	29,834
2024-05-21	13.650	13.700	13.400	13.500	15.687	11,665
2024-05-20	13.400	13.450	13.400	13.450	15.629	42,563
2024-05-17	13.400	13.400	13.300	13.400	15.571	27,313
2024-05-16	13.400	13.400	13.350	13.400	15.571	31,676
2024-05-15	13.400	13.400	13.250	13.400	15.571	14,511
2024-05-14	13.450	13.450	13.400	13.450	15.629	17,171
2024-05-13	13.900	14.000	13.400	13.500	15.687	17,020
2024-05-10	13.300	13.500	13.300	13.500	15.687	2,700
2024-05-09	13.350	13.500	13.300	13.500	15.687	13,101
2024-05-08	13.450	13.450	13.350	13.350	15.512	13,063

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-29	0.5162 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.