Tah Tong Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 8.050 | 8.120 | 8.030 | 8.100 | 16.937 | 34,462 |
| 2022-08-08 | 8.080 | 8.080 | 8.000 | 8.050 | 16.833 | 30,684 |
| 2022-08-05 | 8.070 | 8.200 | 8.070 | 8.080 | 16.895 | 27,833 |
| 2022-08-04 | 8.020 | 8.080 | 7.990 | 8.080 | 16.895 | 35,868 |
| 2022-08-03 | 8.020 | 8.060 | 8.000 | 8.020 | 16.770 | 32,520 |
| 2022-08-02 | 8.030 | 8.040 | 8.000 | 8.020 | 16.770 | 24,390 |
| 2022-08-01 | 8.000 | 8.030 | 7.990 | 8.030 | 16.791 | 17,695 |
| 2022-07-29 | 8.000 | 8.050 | 7.980 | 8.000 | 16.728 | 39,311 |
| 2022-07-28 | 8.070 | 8.070 | 7.980 | 7.980 | 16.686 | 43,998 |
| 2022-07-27 | 8.000 | 8.070 | 7.960 | 8.070 | 16.874 | 12,960 |
| 2022-07-26 | 8.050 | 8.090 | 8.050 | 8.080 | 16.895 | 6,569 |
| 2022-07-25 | 8.100 | 8.100 | 7.980 | 8.050 | 16.833 | 25,346 |
| 2022-07-22 | 8.000 | 8.000 | 7.950 | 8.000 | 16.728 | 30,798 |
| 2022-07-21 | 7.960 | 8.000 | 7.950 | 7.990 | 16.707 | 28,216 |
| 2022-07-20 | 7.910 | 7.960 | 7.890 | 7.950 | 16.623 | 35,382 |
| 2022-07-19 | 7.920 | 8.000 | 7.900 | 7.910 | 16.540 | 36,691 |
| 2022-07-18 | 7.950 | 8.000 | 7.940 | 7.990 | 16.707 | 23,955 |
| 2022-07-15 | 7.950 | 7.980 | 7.950 | 7.950 | 16.623 | 8,130 |
| 2022-07-14 | 7.950 | 8.000 | 7.950 | 7.980 | 16.686 | 10,235 |
| 2022-07-13 | 8.100 | 8.100 | 7.900 | 7.950 | 16.623 | 11,179 |
| 2022-07-12 | 7.910 | 7.920 | 7.860 | 7.900 | 16.519 | 9,087 |
| 2022-07-11 | 8.030 | 8.040 | 7.900 | 7.950 | 16.623 | 17,264 |
| 2022-07-08 | 8.080 | 8.080 | 7.910 | 7.940 | 16.602 | 20,713 |
| 2022-07-07 | 7.930 | 8.090 | 7.890 | 8.000 | 16.728 | 15,303 |
| 2022-07-06 | 8.110 | 8.110 | 7.820 | 8.000 | 16.728 | 15,896 |
| 2022-07-05 | 8.140 | 8.140 | 7.980 | 7.980 | 16.686 | 12,897 |
| 2022-07-04 | 8.000 | 8.000 | 7.710 | 7.980 | 16.686 | 52,743 |
| 2022-07-01 | 7.990 | 8.050 | 7.950 | 7.990 | 16.707 | 36,824 |
| 2022-06-30 | 8.100 | 8.100 | 8.000 | 8.000 | 16.728 | 49,212 |
| 2022-06-29 | 8.130 | 8.130 | 8.050 | 8.100 | 16.937 | 6,767 |
| 2022-06-28 | 8.200 | 8.200 | 8.050 | 8.160 | 17.063 | 20,086 |
| 2022-06-27 | 8.230 | 8.230 | 8.090 | 8.180 | 17.104 | 33,075 |
| 2022-06-24 | 8.100 | 8.250 | 8.080 | 8.110 | 16.958 | 28,216 |
| 2022-06-23 | 8.120 | 8.120 | 8.040 | 8.100 | 16.937 | 8,842 |
| 2022-06-22 | 8.160 | 8.200 | 8.080 | 8.120 | 16.979 | 28,708 |
| 2022-06-21 | 8.100 | 8.270 | 8.100 | 8.240 | 17.230 | 19,406 |
| 2022-06-20 | 8.320 | 8.320 | 8.070 | 8.190 | 17.125 | 36,896 |
| 2022-06-17 | 8.300 | 8.300 | 8.200 | 8.250 | 17.251 | 21,683 |
| 2022-06-16 | 8.480 | 8.480 | 8.300 | 8.340 | 17.439 | 12,912 |
| 2022-06-15 | 8.300 | 8.380 | 8.300 | 8.380 | 17.523 | 21,969 |
| 2022-06-14 | 8.380 | 8.380 | 8.200 | 8.220 | 17.188 | 16,738 |
| 2022-06-13 | 8.330 | 8.430 | 8.320 | 8.330 | 17.418 | 12,066 |
| 2022-06-10 | 8.400 | 8.550 | 8.400 | 8.460 | 17.690 | 9,185 |
| 2022-06-09 | 8.380 | 8.490 | 8.380 | 8.490 | 17.753 | 8,704 |
| 2022-06-08 | 8.500 | 8.600 | 8.450 | 8.450 | 17.669 | 23,959 |
| 2022-06-07 | 8.490 | 8.490 | 8.400 | 8.450 | 17.669 | 9,564 |
| 2022-06-06 | 8.400 | 8.500 | 8.350 | 8.470 | 17.711 | 26,351 |
| 2022-06-02 | 8.410 | 8.420 | 8.350 | 8.400 | 17.564 | 14,395 |
| 2022-06-01 | 8.430 | 8.430 | 8.350 | 8.420 | 17.606 | 22,482 |
| 2022-05-31 | 8.440 | 8.460 | 8.180 | 8.430 | 17.627 | 54,139 |
| 2022-05-30 | 8.500 | 8.550 | 8.320 | 8.450 | 17.669 | 73,486 |
| 2022-05-27 | 8.480 | 8.500 | 8.410 | 8.500 | 17.773 | 9,123 |
| 2022-05-26 | 8.550 | 8.550 | 8.400 | 8.480 | 17.732 | 13,949 |
| 2022-05-25 | 8.400 | 8.490 | 8.390 | 8.450 | 17.669 | 32,056 |
| 2022-05-24 | 8.430 | 8.520 | 8.350 | 8.390 | 17.543 | 28,694 |
| 2022-05-23 | 8.450 | 8.450 | 8.320 | 8.430 | 17.627 | 20,799 |
| 2022-05-20 | 8.130 | 8.410 | 8.130 | 8.320 | 17.397 | 42,563 |
| 2022-05-19 | 8.050 | 8.200 | 8.050 | 8.200 | 17.146 | 12,553 |
| 2022-05-18 | 8.160 | 8.230 | 8.160 | 8.220 | 17.188 | 53,023 |
| 2022-05-17 | 8.190 | 8.230 | 8.130 | 8.200 | 17.146 | 12,193 |
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.