Tah Tong Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 7.900 | 7.950 | 7.890 | 7.950 | 16.623 | 13,390 |
| 2022-11-02 | 7.980 | 7.980 | 7.890 | 7.970 | 16.665 | 8,473 |
| 2022-11-01 | 7.870 | 7.980 | 7.840 | 7.980 | 16.686 | 25,951 |
| 2022-10-31 | 7.790 | 7.890 | 7.790 | 7.880 | 16.477 | 10,043 |
| 2022-10-28 | 7.810 | 7.810 | 7.720 | 7.810 | 16.331 | 7,795 |
| 2022-10-27 | 7.800 | 7.820 | 7.740 | 7.820 | 16.352 | 7,704 |
| 2022-10-26 | 7.770 | 7.800 | 7.750 | 7.800 | 16.310 | 13,743 |
| 2022-10-25 | 7.880 | 7.880 | 7.770 | 7.770 | 16.247 | 11,673 |
| 2022-10-24 | 7.820 | 7.950 | 7.810 | 7.850 | 16.414 | 21,624 |
| 2022-10-21 | 7.840 | 7.950 | 7.760 | 7.830 | 16.372 | 24,425 |
| 2022-10-20 | 8.000 | 8.000 | 7.850 | 7.850 | 16.414 | 14,825 |
| 2022-10-19 | 7.900 | 7.990 | 7.800 | 7.920 | 16.561 | 21,042 |
| 2022-10-18 | 7.900 | 7.990 | 7.880 | 7.880 | 16.477 | 22,501 |
| 2022-10-17 | 7.870 | 8.000 | 7.820 | 7.870 | 16.456 | 18,651 |
| 2022-10-14 | 7.900 | 7.930 | 7.830 | 7.870 | 16.456 | 17,216 |
| 2022-10-13 | 7.970 | 8.090 | 7.750 | 7.750 | 16.205 | 45,433 |
| 2022-10-12 | 8.000 | 8.000 | 7.900 | 7.980 | 16.686 | 29,794 |
| 2022-10-11 | 7.900 | 8.000 | 7.820 | 7.920 | 16.561 | 25,649 |
| 2022-10-07 | 7.930 | 7.990 | 7.930 | 7.930 | 16.582 | 10,569 |
| 2022-10-06 | 7.910 | 7.990 | 7.910 | 7.970 | 16.665 | 9,564 |
| 2022-10-05 | 7.950 | 8.000 | 7.940 | 7.940 | 16.602 | 13,869 |
| 2022-10-04 | 8.000 | 8.050 | 7.940 | 7.940 | 16.602 | 27,546 |
| 2022-10-03 | 7.920 | 7.980 | 7.910 | 7.970 | 16.665 | 9,565 |
| 2022-09-30 | 8.010 | 8.020 | 7.900 | 8.020 | 16.770 | 29,176 |
| 2022-09-29 | 8.000 | 8.020 | 7.900 | 8.020 | 16.770 | 76,040 |
| 2022-09-28 | 8.040 | 8.150 | 7.920 | 8.000 | 16.728 | 30,129 |
| 2022-09-27 | 7.910 | 8.040 | 7.910 | 8.000 | 16.728 | 42,651 |
| 2022-09-26 | 8.120 | 8.180 | 7.860 | 7.990 | 16.707 | 49,737 |
| 2022-09-23 | 8.020 | 8.200 | 8.000 | 8.080 | 16.895 | 29,651 |
| 2022-09-22 | 8.000 | 8.080 | 7.980 | 8.030 | 16.791 | 35,413 |
| 2022-09-21 | 8.010 | 8.050 | 8.000 | 8.020 | 16.770 | 32,094 |
| 2022-09-20 | 8.060 | 8.100 | 8.030 | 8.050 | 16.833 | 17,711 |
| 2022-09-19 | 8.160 | 8.160 | 8.050 | 8.060 | 16.853 | 11,520 |
| 2022-09-16 | 8.160 | 8.240 | 8.110 | 8.150 | 17.042 | 38,741 |
| 2022-09-15 | 8.100 | 8.200 | 8.100 | 8.160 | 17.063 | 29,726 |
| 2022-09-14 | 8.430 | 8.430 | 8.050 | 8.170 | 17.083 | 31,063 |
| 2022-09-13 | 8.060 | 8.160 | 8.060 | 8.140 | 17.021 | 26,422 |
| 2022-09-12 | 7.760 | 8.170 | 7.760 | 8.170 | 17.083 | 42,565 |
| 2022-09-08 | 8.190 | 8.190 | 8.100 | 8.180 | 17.104 | 7,771 |
| 2022-09-07 | 8.100 | 8.170 | 8.000 | 8.130 | 17.000 | 33,917 |
| 2022-09-06 | 8.170 | 8.220 | 8.100 | 8.120 | 16.979 | 18,782 |
| 2022-09-05 | 8.240 | 8.240 | 8.160 | 8.160 | 17.063 | 21,186 |
| 2022-09-02 | 8.250 | 8.300 | 8.190 | 8.240 | 17.230 | 31,138 |
| 2022-09-01 | 8.290 | 8.310 | 8.220 | 8.230 | 17.209 | 29,799 |
| 2022-08-31 | 8.260 | 8.340 | 8.260 | 8.320 | 17.397 | 29,316 |
| 2022-08-30 | 8.280 | 8.320 | 8.280 | 8.280 | 17.313 | 17,694 |
| 2022-08-29 | 8.400 | 8.400 | 8.230 | 8.300 | 17.355 | 32,998 |
| 2022-08-26 | 8.350 | 8.410 | 8.350 | 8.380 | 17.523 | 22,001 |
| 2022-08-25 | 8.400 | 8.410 | 8.290 | 8.370 | 17.502 | 42,212 |
| 2022-08-24 | 8.240 | 8.350 | 8.240 | 8.320 | 17.397 | 14,347 |
| 2022-08-23 | 8.260 | 8.280 | 8.220 | 8.230 | 17.209 | 25,835 |
| 2022-08-22 | 8.280 | 8.280 | 8.230 | 8.230 | 17.209 | 13,869 |
| 2022-08-19 | 8.280 | 8.340 | 8.280 | 8.320 | 17.397 | 19,711 |
| 2022-08-18 | 8.350 | 8.350 | 8.260 | 8.320 | 17.397 | 21,602 |
| 2022-08-17 | 8.380 | 8.410 | 8.300 | 8.360 | 17.481 | 39,517 |
| 2022-08-16 | 8.320 | 8.430 | 8.320 | 8.330 | 17.418 | 34,328 |
| 2022-08-15 | 8.220 | 8.320 | 8.220 | 8.300 | 17.355 | 72,209 |
| 2022-08-12 | 8.160 | 8.300 | 8.130 | 8.220 | 17.188 | 55,633 |
| 2022-08-11 | 8.110 | 8.170 | 8.110 | 8.150 | 17.042 | 38,515 |
| 2022-08-10 | 8.070 | 8.130 | 8.070 | 8.100 | 16.937 | 24,389 |
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.