Tah Tong Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 8.350 | 8.350 | 8.230 | 8.340 | 17.439 | 68,228 |
| 2023-05-10 | 8.200 | 8.350 | 8.130 | 8.350 | 17.460 | 26,852 |
| 2023-05-09 | 8.140 | 8.210 | 8.130 | 8.210 | 17.167 | 18,220 |
| 2023-05-08 | 8.240 | 8.260 | 8.160 | 8.220 | 17.188 | 19,211 |
| 2023-05-05 | 8.140 | 8.300 | 8.140 | 8.240 | 17.230 | 14,375 |
| 2023-05-04 | 8.080 | 8.300 | 8.070 | 8.300 | 17.355 | 24,557 |
| 2023-05-03 | 8.200 | 8.250 | 8.060 | 8.070 | 16.874 | 40,298 |
| 2023-05-02 | 8.280 | 8.280 | 8.180 | 8.250 | 17.251 | 29,759 |
| 2023-04-28 | 8.100 | 8.310 | 8.100 | 8.280 | 17.313 | 90,182 |
| 2023-04-27 | 8.080 | 8.100 | 8.000 | 8.100 | 16.937 | 34,433 |
| 2023-04-26 | 8.010 | 8.100 | 8.000 | 8.070 | 16.874 | 25,329 |
| 2023-04-25 | 8.120 | 8.120 | 8.010 | 8.030 | 16.791 | 26,768 |
| 2023-04-24 | 8.100 | 8.160 | 8.000 | 8.100 | 16.937 | 38,279 |
| 2023-04-21 | 8.130 | 8.130 | 8.030 | 8.030 | 16.791 | 20,564 |
| 2023-04-20 | 8.140 | 8.140 | 8.090 | 8.090 | 16.916 | 12,696 |
| 2023-04-19 | 8.400 | 8.400 | 8.100 | 8.120 | 16.979 | 35,418 |
| 2023-04-18 | 8.090 | 8.150 | 8.070 | 8.150 | 17.042 | 30,932 |
| 2023-04-17 | 8.100 | 8.100 | 8.040 | 8.090 | 16.916 | 43,601 |
| 2023-04-14 | 8.050 | 8.100 | 8.040 | 8.100 | 16.937 | 31,298 |
| 2023-04-13 | 8.060 | 8.060 | 8.040 | 8.060 | 16.853 | 20,564 |
| 2023-04-12 | 8.060 | 8.060 | 8.040 | 8.050 | 16.833 | 23,104 |
| 2023-04-11 | 8.040 | 8.100 | 8.030 | 8.080 | 16.895 | 18,221 |
| 2023-04-10 | 8.020 | 8.050 | 8.020 | 8.040 | 16.812 | 25,407 |
| 2023-04-07 | 8.050 | 8.060 | 8.040 | 8.050 | 16.833 | 9,564 |
| 2023-04-06 | 8.100 | 8.110 | 8.050 | 8.050 | 16.833 | 32,233 |
| 2023-03-31 | 8.080 | 8.080 | 8.040 | 8.080 | 16.895 | 10,899 |
| 2023-03-30 | 8.080 | 8.080 | 8.030 | 8.080 | 16.895 | 31,568 |
| 2023-03-29 | 8.100 | 8.100 | 8.080 | 8.080 | 16.895 | 6,838 |
| 2023-03-28 | 8.140 | 8.140 | 8.100 | 8.100 | 16.937 | 7,140 |
| 2023-03-27 | 8.120 | 8.140 | 8.080 | 8.140 | 17.021 | 33,403 |
| 2023-03-24 | 8.070 | 8.280 | 8.070 | 8.180 | 17.104 | 7,699 |
| 2023-03-23 | 8.190 | 8.190 | 8.090 | 8.130 | 17.000 | 10,138 |
| 2023-03-22 | 8.130 | 8.140 | 8.110 | 8.140 | 17.021 | 6,945 |
| 2023-03-21 | 8.130 | 8.250 | 8.130 | 8.130 | 17.000 | 10,045 |
| 2023-03-20 | 8.150 | 8.150 | 8.080 | 8.130 | 17.000 | 3,341 |
| 2023-03-17 | 8.140 | 8.150 | 8.100 | 8.150 | 17.042 | 8,639 |
| 2023-03-16 | 8.250 | 8.250 | 8.080 | 8.150 | 17.042 | 8,152 |
| 2023-03-15 | 8.370 | 8.370 | 8.290 | 8.300 | 17.355 | 54,758 |
| 2023-03-14 | 8.100 | 8.500 | 8.020 | 8.370 | 17.502 | 73,955 |
| 2023-03-13 | 8.060 | 8.110 | 8.000 | 8.110 | 16.958 | 23,604 |
| 2023-03-10 | 8.060 | 8.070 | 8.040 | 8.060 | 16.853 | 18,197 |
| 2023-03-09 | 8.060 | 8.110 | 8.060 | 8.060 | 16.853 | 18,189 |
| 2023-03-08 | 8.090 | 8.110 | 8.050 | 8.110 | 16.958 | 29,251 |
| 2023-03-07 | 8.090 | 8.110 | 8.060 | 8.110 | 16.958 | 14,826 |
| 2023-03-06 | 8.110 | 8.110 | 8.040 | 8.080 | 16.895 | 60,289 |
| 2023-03-03 | 8.140 | 8.140 | 8.100 | 8.110 | 16.958 | 14,396 |
| 2023-03-02 | 8.120 | 8.140 | 8.120 | 8.140 | 17.021 | 5,399 |
| 2023-03-01 | 8.010 | 8.120 | 8.010 | 8.120 | 16.979 | 23,383 |
| 2023-02-24 | 8.160 | 8.160 | 8.000 | 8.140 | 17.021 | 31,179 |
| 2023-02-23 | 8.170 | 8.220 | 8.160 | 8.160 | 17.063 | 24,788 |
| 2023-02-22 | 8.110 | 8.140 | 8.080 | 8.140 | 17.021 | 24,940 |
| 2023-02-21 | 8.140 | 8.160 | 8.100 | 8.160 | 17.063 | 21,999 |
| 2023-02-20 | 8.010 | 8.140 | 8.010 | 8.120 | 16.979 | 39,557 |
| 2023-02-17 | 8.000 | 8.010 | 8.000 | 8.010 | 16.749 | 14,347 |
| 2023-02-16 | 8.010 | 8.010 | 7.990 | 8.000 | 16.728 | 13,601 |
| 2023-02-15 | 8.010 | 8.010 | 7.990 | 8.000 | 16.728 | 13,075 |
| 2023-02-14 | 8.040 | 8.050 | 7.990 | 7.990 | 16.707 | 36,433 |
| 2023-02-13 | 8.000 | 8.000 | 7.960 | 7.960 | 16.644 | 15,782 |
| 2023-02-10 | 7.980 | 8.000 | 7.980 | 8.000 | 16.728 | 6,248 |
| 2023-02-09 | 7.980 | 8.000 | 7.950 | 7.980 | 16.686 | 11,716 |
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.