Tah Tong Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7.980 | 8.000 | 7.970 | 7.980 | 16.686 | 16,877 |
| 2023-02-07 | 8.020 | 8.020 | 7.980 | 7.980 | 16.686 | 11,543 |
| 2023-02-06 | 8.000 | 8.000 | 7.960 | 7.980 | 16.686 | 9,523 |
| 2023-02-03 | 7.960 | 8.000 | 7.950 | 8.000 | 16.728 | 8,962 |
| 2023-02-02 | 7.980 | 7.990 | 7.950 | 7.950 | 16.623 | 24,431 |
| 2023-02-01 | 7.930 | 7.990 | 7.930 | 7.990 | 16.707 | 13,875 |
| 2023-01-31 | 7.940 | 7.960 | 7.900 | 7.930 | 16.582 | 34,520 |
| 2023-01-30 | 7.990 | 8.020 | 7.920 | 7.940 | 16.602 | 22,298 |
| 2023-01-17 | 7.970 | 7.990 | 7.950 | 7.990 | 16.707 | 9,086 |
| 2023-01-16 | 8.000 | 8.000 | 7.820 | 7.980 | 16.686 | 12,743 |
| 2023-01-13 | 8.000 | 8.000 | 7.960 | 8.000 | 16.728 | 11,192 |
| 2023-01-12 | 7.990 | 8.000 | 7.910 | 7.910 | 16.540 | 6,221 |
| 2023-01-11 | 7.930 | 7.980 | 7.900 | 7.950 | 16.623 | 15,466 |
| 2023-01-10 | 8.000 | 8.000 | 7.950 | 7.980 | 16.686 | 8,664 |
| 2023-01-09 | 7.980 | 8.000 | 7.980 | 8.000 | 16.728 | 4,304 |
| 2023-01-06 | 8.000 | 8.000 | 7.920 | 8.000 | 16.728 | 9,180 |
| 2023-01-05 | 8.000 | 8.000 | 7.920 | 8.000 | 16.728 | 24,587 |
| 2023-01-04 | 7.900 | 8.050 | 7.900 | 8.050 | 16.833 | 21,520 |
| 2023-01-03 | 7.870 | 7.900 | 7.810 | 7.900 | 16.519 | 1,864 |
| 2022-12-30 | 7.890 | 7.900 | 7.840 | 7.900 | 16.519 | 6,303 |
| 2022-12-29 | 7.850 | 7.890 | 7.810 | 7.890 | 16.498 | 16,745 |
| 2022-12-28 | 7.810 | 7.930 | 7.810 | 7.880 | 16.477 | 10,613 |
| 2022-12-27 | 7.810 | 7.930 | 7.780 | 7.870 | 16.456 | 15,709 |
| 2022-12-26 | 7.850 | 7.880 | 7.840 | 7.880 | 16.477 | 11,604 |
| 2022-12-23 | 7.920 | 7.970 | 7.790 | 7.970 | 16.665 | 42,949 |
| 2022-12-22 | 7.910 | 7.930 | 7.910 | 7.920 | 16.561 | 5,830 |
| 2022-12-21 | 7.770 | 7.990 | 7.770 | 7.960 | 16.644 | 17,859 |
| 2022-12-20 | 7.900 | 7.940 | 7.770 | 7.770 | 16.247 | 25,968 |
| 2022-12-19 | 7.870 | 7.940 | 7.870 | 7.900 | 16.519 | 11,976 |
| 2022-12-16 | 7.850 | 7.930 | 7.850 | 7.870 | 16.456 | 14,380 |
| 2022-12-15 | 7.980 | 8.000 | 7.920 | 7.930 | 16.582 | 26,198 |
| 2022-12-14 | 7.970 | 7.990 | 7.900 | 7.980 | 16.686 | 10,138 |
| 2022-12-13 | 8.000 | 8.000 | 7.970 | 7.970 | 16.665 | 10,566 |
| 2022-12-12 | 7.990 | 7.990 | 7.970 | 7.970 | 16.665 | 1,434 |
| 2022-12-09 | 8.010 | 8.030 | 7.880 | 7.930 | 16.582 | 11,077 |
| 2022-12-08 | 8.100 | 8.100 | 7.930 | 7.930 | 16.582 | 9,721 |
| 2022-12-07 | 8.010 | 8.010 | 7.950 | 8.000 | 16.728 | 9,098 |
| 2022-12-06 | 7.960 | 8.010 | 7.960 | 8.010 | 16.749 | 7,678 |
| 2022-12-05 | 7.970 | 7.980 | 7.970 | 7.970 | 16.665 | 19,129 |
| 2022-12-02 | 8.000 | 8.000 | 7.720 | 7.970 | 16.665 | 32,060 |
| 2022-12-01 | 8.000 | 8.000 | 7.960 | 7.960 | 16.644 | 11,758 |
| 2022-11-30 | 8.000 | 8.000 | 7.950 | 8.000 | 16.728 | 27,020 |
| 2022-11-29 | 8.030 | 8.030 | 7.970 | 7.990 | 16.707 | 5,772 |
| 2022-11-28 | 7.960 | 8.000 | 7.940 | 7.940 | 16.602 | 4,645 |
| 2022-11-25 | 7.990 | 8.010 | 7.990 | 8.000 | 16.728 | 11,372 |
| 2022-11-24 | 7.990 | 8.000 | 7.940 | 7.990 | 16.707 | 17,696 |
| 2022-11-23 | 8.000 | 8.000 | 7.960 | 7.960 | 16.644 | 8,130 |
| 2022-11-22 | 7.940 | 7.980 | 7.920 | 7.920 | 16.561 | 7,699 |
| 2022-11-21 | 7.950 | 7.950 | 7.910 | 7.940 | 16.602 | 4,042 |
| 2022-11-18 | 7.930 | 8.030 | 7.890 | 7.950 | 16.623 | 9,667 |
| 2022-11-17 | 7.950 | 7.950 | 7.920 | 7.940 | 16.602 | 1,912 |
| 2022-11-16 | 8.000 | 8.020 | 7.860 | 7.860 | 16.435 | 20,313 |
| 2022-11-15 | 8.030 | 8.030 | 7.930 | 8.000 | 16.728 | 11,011 |
| 2022-11-14 | 8.090 | 8.090 | 7.980 | 8.070 | 16.874 | 8,608 |
| 2022-11-11 | 8.030 | 8.090 | 7.980 | 8.020 | 16.770 | 33,488 |
| 2022-11-10 | 8.000 | 8.020 | 7.950 | 8.020 | 16.770 | 19,129 |
| 2022-11-09 | 8.070 | 8.080 | 7.990 | 8.030 | 16.791 | 16,738 |
| 2022-11-08 | 8.040 | 8.040 | 7.970 | 8.000 | 16.728 | 12,926 |
| 2022-11-07 | 8.060 | 8.060 | 7.950 | 8.040 | 16.812 | 12,434 |
| 2022-11-04 | 7.950 | 8.000 | 7.950 | 7.980 | 16.686 | 18,288 |
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.