Tah Tong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	8.180	8.260	8.120	8.190	17.125	9,111
2022-05-13	8.230	8.230	8.100	8.170	17.083	36,825
2022-05-12	8.220	8.230	8.130	8.170	17.083	41,129
2022-05-11	8.140	8.310	8.140	8.170	17.083	19,407
2022-05-10	8.110	8.220	8.090	8.140	17.021	34,433
2022-05-09	8.270	8.330	8.200	8.240	17.230	37,495
2022-05-06	8.310	8.370	8.300	8.360	17.481	21,159
2022-05-05	8.430	8.460	8.350	8.400	17.564	31,205
2022-05-04	8.340	8.420	8.300	8.420	17.606	27,355
2022-05-03	8.400	8.410	8.350	8.410	17.585	15,918
2022-04-29	8.340	8.440	8.340	8.430	17.627	18,651
2022-04-28	8.290	8.340	8.290	8.340	17.439	7,371
2022-04-27	8.380	8.380	8.270	8.280	17.313	77,547
2022-04-26	8.450	8.520	8.440	8.490	17.753	16,738
2022-04-25	8.500	8.500	8.380	8.480	17.732	45,454
2022-04-22	8.510	8.570	8.500	8.550	17.878	41,263
2022-04-21	8.580	8.600	8.500	8.510	17.794	26,877
2022-04-20	8.600	8.620	8.560	8.580	17.941	27,274
2022-04-19	8.600	8.600	8.480	8.560	17.899	21,757
2022-04-18	8.630	8.630	8.500	8.540	17.857	20,588
2022-04-15	8.670	8.690	8.530	8.540	17.857	37,898
2022-04-14	8.750	8.800	8.670	8.680	18.150	29,278
2022-04-13	8.680	9.100	8.670	8.850	18.505	68,448
2022-04-12	8.580	8.650	8.500	8.600	17.983	37,302
2022-04-11	8.590	8.600	8.520	8.580	17.941	56,160
2022-04-08	8.480	8.520	8.480	8.520	17.815	52,133
2022-04-07	8.550	8.550	8.440	8.480	17.732	48,510
2022-04-06	8.400	8.550	8.400	8.530	17.836	81,310
2022-04-01	8.450	8.450	8.360	8.400	17.564	35,509
2022-03-31	8.450	8.460	8.400	8.400	17.564	104,058
2022-03-30	8.460	8.490	8.400	8.460	17.690	41,128
2022-03-29	8.490	8.490	8.450	8.460	17.690	18,615
2022-03-28	8.480	8.500	8.440	8.460	17.690	17,694
2022-03-25	8.500	8.530	8.470	8.510	17.794	37,192
2022-03-24	8.470	8.530	8.460	8.520	17.815	45,595
2022-03-23	8.490	8.570	8.460	8.520	17.815	46,127
2022-03-22	8.410	8.510	8.390	8.490	17.753	28,912
2022-03-21	8.270	8.520	8.270	8.520	17.815	38,307
2022-03-18	8.520	8.530	8.500	8.520	17.815	28,695
2022-03-17	8.350	8.540	8.350	8.510	17.794	84,763
2022-03-16	8.380	8.440	8.310	8.390	17.543	15,102
2022-03-15	8.400	8.400	8.270	8.390	17.543	76,873
2022-03-14	8.560	8.560	8.360	8.400	17.564	61,398
2022-03-11	8.600	8.610	8.500	8.570	17.920	56,504
2022-03-10	8.570	8.690	8.530	8.590	17.962	47,032
2022-03-09	8.540	8.740	8.500	8.550	17.878	49,321
2022-03-08	8.540	8.640	8.500	8.550	17.878	29,172
2022-03-07	8.820	8.820	8.500	8.550	17.878	63,999
2022-03-04	8.900	8.900	8.820	8.870	18.547	31,796
2022-03-03	8.910	8.910	8.840	8.900	18.610	31,320
2022-03-02	8.930	8.950	8.890	8.910	18.631	20,110
2022-03-01	8.950	8.950	8.860	8.890	18.589	20,770
2022-02-25	8.850	8.990	8.740	8.840	18.484	61,217
2022-02-24	9.000	9.000	8.810	8.810	18.422	98,114
2022-02-23	9.020	9.020	8.970	9.000	18.819	29,746
2022-02-22	9.070	9.100	8.990	9.010	18.840	49,297
2022-02-21	9.100	9.100	9.010	9.100	19.028	105,319
2022-02-18	8.990	9.020	8.990	9.020	18.861	29,724
2022-02-17	9.000	9.050	9.000	9.020	18.861	56,624
2022-02-16	9.000	9.080	9.000	9.000	18.819	10,661

← NewerPage 19 of 21 · 1,221 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.