Tah Tong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	13.400	13.550	13.350	13.550	15.745	31,405
2024-01-26	13.800	13.800	13.650	13.650	15.861	10,451
2024-01-25	13.800	13.800	13.550	13.800	16.035	14,819
2024-01-24	13.800	13.800	13.700	13.800	16.035	5,465
2024-01-23	13.900	13.900	12.850	13.800	16.035	54,045
2024-01-22	14.000	14.000	14.000	14.000	16.268	1,158
2024-01-19	14.100	14.100	13.950	13.950	16.210	6,979
2024-01-18	13.900	14.000	13.900	14.000	16.268	2,413
2024-01-17	14.200	14.200	13.850	14.050	16.326	10,613
2024-01-16	13.900	14.200	13.750	14.200	16.500	27,252
2024-01-15	14.100	14.100	13.750	14.000	16.268	13,364
2024-01-12	13.900	14.050	13.900	14.050	16.326	12,952
2024-01-11	14.000	14.000	13.850	13.900	16.152	15,396
2024-01-10	13.950	14.050	13.900	13.950	16.210	47,358
2024-01-09	13.950	14.000	13.500	13.950	16.210	73,795
2024-01-08	13.950	13.950	13.850	13.900	16.152	22,380
2024-01-05	13.950	13.950	13.900	13.900	16.152	10,853
2024-01-04	13.950	14.000	13.900	13.900	16.152	5,164
2024-01-03	13.850	13.950	13.800	13.950	16.210	15,628
2024-01-02	13.950	13.950	13.850	13.950	16.210	13,359
2023-12-29	13.900	13.900	13.850	13.900	16.152	9,318
2023-12-28	14.050	14.050	13.700	13.900	16.152	28,596
2023-12-27	14.000	14.000	13.850	14.000	16.268	11,914
2023-12-26	14.000	14.000	13.850	14.000	16.268	13,769
2023-12-25	13.800	14.000	13.500	14.000	16.268	24,052
2023-12-22	14.000	14.000	13.900	14.000	16.268	18,837
2023-12-21	14.150	14.300	13.900	14.100	16.384	20,898
2023-12-20	13.950	14.150	13.900	14.150	16.442	30,828
2023-12-19	13.950	13.950	13.900	13.900	16.152	6,501
2023-12-18	14.000	14.000	13.950	14.000	16.268	9,946
2023-12-15	14.300	14.400	13.950	14.400	16.733	19,080
2023-12-14	14.900	14.900	14.000	14.300	16.616	16,366
2023-12-13	14.600	14.600	14.200	14.300	16.616	13,313
2023-12-12	14.000	15.400	13.950	14.600	16.965	106,068
2023-12-11	13.400	14.600	13.100	14.600	16.965	32,702
2023-12-08	13.400	13.450	13.400	13.450	15.629	5,117
2023-12-07	13.400	13.500	13.350	13.500	15.687	18,550
2023-12-06	13.350	13.400	13.300	13.400	15.571	20,488
2023-12-05	13.400	13.400	13.350	13.400	15.571	15,973
2023-12-04	13.350	13.450	13.300	13.400	15.571	10,847
2023-12-01	13.300	13.400	13.250	13.350	15.512	22,807
2023-11-30	13.400	13.400	13.300	13.350	15.512	8,386
2023-11-29	13.350	13.350	13.300	13.300	15.454	15,759
2023-11-28	13.450	13.450	13.000	13.250	15.396	14,916
2023-11-27	13.300	13.500	13.050	13.450	15.629	25,243
2023-11-24	13.300	13.300	13.300	13.300	15.454	4,099
2023-11-23	13.300	13.350	13.250	13.300	15.454	8,988
2023-11-22	13.300	13.300	13.250	13.300	15.454	9,186
2023-11-21	13.300	13.350	13.300	13.300	15.454	7,682
2023-11-20	13.300	13.300	13.300	13.300	15.454	10,396
2023-11-17	13.300	13.300	13.300	13.300	15.454	10,663
2023-11-16	13.450	13.450	13.300	13.350	15.512	3,898
2023-11-15	13.150	13.400	13.150	13.400	15.571	6,809
2023-11-14	13.150	13.150	13.150	13.150	15.280	6,138
2023-11-13	13.300	13.300	13.150	13.150	15.280	12,169
2023-11-10	13.000	14.300	13.000	13.300	15.454	43,980
2023-11-09	13.050	13.050	12.950	13.000	15.106	5,669
2023-11-08	12.850	13.050	12.850	13.000	15.106	42,159
2023-11-07	13.050	13.100	13.000	13.050	15.164	13,144
2023-11-06	13.150	13.150	13.100	13.100	15.222	19,527

← NewerPage 12 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.