Tah Tong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	13.500	13.500	13.450	13.500	15.687	20,746
2024-05-06	13.450	13.500	13.000	13.400	15.571	34,078
2024-05-03	13.500	13.500	13.400	13.450	15.629	13,450
2024-05-02	13.250	13.400	13.250	13.400	15.571	12,972
2024-04-30	13.350	13.350	13.200	13.250	15.396	46,357
2024-04-29	13.100	13.550	13.100	13.200	15.338	39,587
2024-04-26	13.050	13.350	13.000	13.100	15.222	28,512
2024-04-25	13.000	13.050	12.950	13.050	15.164	34,714
2024-04-24	12.950	13.050	12.900	13.000	15.106	28,155
2024-04-23	13.150	13.150	12.900	12.900	14.990	20,663
2024-04-22	13.100	13.100	12.950	13.100	15.222	21,515
2024-04-19	13.050	13.100	13.000	13.100	15.222	27,571
2024-04-18	13.200	13.500	13.100	13.200	15.338	66,818
2024-04-17	13.100	13.200	13.050	13.200	15.338	5,641
2024-04-16	13.350	13.350	12.950	13.050	15.164	72,347
2024-04-15	13.400	13.400	13.300	13.400	15.571	29,433
2024-04-12	13.550	13.550	13.300	13.500	15.687	15,429
2024-04-11	13.500	13.500	13.450	13.450	15.629	8,936
2024-04-10	13.600	13.600	13.400	13.450	15.629	15,460
2024-04-09	13.400	13.400	13.300	13.350	15.512	12,124
2024-04-08	13.300	13.300	13.200	13.250	15.396	37,866
2024-04-03	13.350	13.500	12.950	13.200	15.338	30,165
2024-04-02	13.500	13.500	13.400	13.400	15.571	9,073
2024-04-01	13.500	13.500	13.350	13.500	15.687	16,351
2024-03-29	13.600	13.600	13.400	13.400	15.571	9,466
2024-03-28	13.600	13.600	13.500	13.600	15.803	14,034
2024-03-27	13.650	13.700	13.600	13.600	15.803	24,866
2024-03-26	13.800	13.900	13.650	13.700	15.919	18,821
2024-03-25	13.350	14.650	13.350	13.800	16.035	63,684
2024-03-22	13.350	13.400	13.350	13.350	15.512	9,117
2024-03-21	13.400	13.400	13.350	13.400	15.571	10,996
2024-03-20	13.500	13.550	13.400	13.550	15.745	7,978
2024-03-19	13.600	13.600	13.300	13.600	15.803	19,020
2024-03-18	13.600	13.600	13.600	13.600	15.803	2,678
2024-03-15	13.600	13.600	13.600	13.600	15.803	4,365
2024-03-14	13.550	13.750	13.550	13.700	15.919	5,932
2024-03-13	13.700	13.700	13.500	13.500	15.687	19,932
2024-03-12	13.700	13.750	13.650	13.700	15.919	10,515
2024-03-11	13.750	13.750	13.500	13.600	15.803	12,911
2024-03-08	13.750	13.750	13.600	13.750	15.977	6,280
2024-03-07	13.850	13.850	13.750	13.850	16.093	14,553
2024-03-06	13.900	13.900	13.350	13.850	16.093	33,887
2024-03-05	14.000	14.000	13.900	13.900	16.152	13,960
2024-03-04	14.000	14.150	13.950	14.000	16.268	21,269
2024-03-01	14.100	14.100	14.000	14.000	16.268	15,384
2024-02-29	13.900	13.900	13.800	13.900	16.152	22,776
2024-02-27	13.950	13.950	13.600	13.900	16.152	9,075
2024-02-26	14.000	14.000	13.950	13.950	16.210	12,915
2024-02-23	13.950	13.950	13.850	13.950	16.210	7,590
2024-02-22	13.700	13.950	13.700	13.950	16.210	38,277
2024-02-21	13.900	13.900	13.700	13.800	16.035	14,007
2024-02-20	13.750	13.750	13.650	13.700	15.919	37,686
2024-02-19	13.500	13.900	13.500	13.850	16.093	23,782
2024-02-16	13.750	13.850	13.650	13.650	15.861	15,620
2024-02-15	13.700	14.000	13.600	13.700	15.919	15,622
2024-02-05	13.800	13.800	13.600	13.700	15.919	200,519
2024-02-02	13.750	13.800	13.750	13.800	16.035	8,692
2024-02-01	13.800	13.800	13.600	13.750	15.977	4,441
2024-01-31	13.800	13.800	13.600	13.600	15.803	1,833
2024-01-30	13.550	13.550	13.400	13.500	15.687	9,262

← NewerPage 11 of 21 · 1,221 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.