Tah Tong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	9.000	9.030	8.990	8.990	18.798	37,848
2022-02-14	9.000	9.100	8.980	9.040	18.903	40,886
2022-02-11	9.050	9.120	9.050	9.100	19.028	44,620
2022-02-10	9.130	9.130	9.080	9.130	19.091	40,784
2022-02-09	9.110	9.130	9.080	9.130	19.091	37,179
2022-02-08	9.090	9.200	9.080	9.130	19.091	46,390
2022-02-07	9.010	9.100	9.000	9.030	18.882	42,133
2022-01-26	9.000	9.000	8.980	9.000	18.819	39,738
2022-01-25	9.060	9.070	8.950	8.980	18.777	71,638
2022-01-24	9.110	9.130	9.000	9.060	18.944	62,362
2022-01-21	9.230	9.230	9.100	9.110	19.049	52,724
2022-01-20	9.250	9.250	9.180	9.240	19.321	38,609
2022-01-19	9.200	9.270	9.190	9.220	19.279	25,825
2022-01-18	9.250	9.260	9.200	9.250	19.342	19,268
2022-01-17	9.170	9.250	9.170	9.250	19.342	13,391
2022-01-14	9.280	9.280	9.200	9.210	19.258	44,500
2022-01-13	9.280	9.340	9.270	9.300	19.446	44,813
2022-01-12	9.280	9.300	9.270	9.290	19.425	49,259
2022-01-11	9.350	9.360	9.290	9.350	19.551	26,063
2022-01-10	9.300	9.360	9.290	9.350	19.551	60,736
2022-01-07	9.360	9.400	9.280	9.350	19.551	75,251
2022-01-06	9.400	9.410	9.330	9.340	19.530	52,876
2022-01-05	9.440	9.500	9.380	9.390	19.634	62,649
2022-01-04	9.500	9.500	9.420	9.440	19.739	60,889
2022-01-03	9.460	9.480	9.380	9.470	19.802	56,864
2021-12-30	9.500	9.500	9.430	9.460	19.781	34,731
2021-12-29	9.390	9.520	9.360	9.520	19.906	89,314
2021-12-28	9.560	9.560	9.390	9.390	19.634	72,319
2021-12-27	9.720	9.720	9.400	9.500	19.864	135,940
2021-12-24	9.410	9.740	9.380	9.690	20.262	282,402
2021-12-23	9.330	9.350	9.280	9.320	19.488	1,571,225
2021-12-22	9.370	9.380	9.260	9.330	19.509	52,330
2021-12-21	9.340	9.380	9.220	9.380	19.614	40,277
2021-12-20	9.410	9.410	9.250	9.350	19.551	38,499
2021-12-17	9.290	9.340	9.200	9.340	19.530	60,258
2021-12-16	9.300	9.300	9.140	9.290	19.425	45,064
2021-12-15	9.160	9.380	9.100	9.320	19.488	117,408
2021-12-14	9.260	9.260	9.150	9.160	19.153	67,527
2021-12-13	9.250	9.300	9.210	9.260	19.363	39,813
2021-12-10	9.340	9.340	9.220	9.300	19.446	37,297
2021-12-09	9.320	9.350	9.300	9.320	19.488	49,369
2021-12-08	9.290	9.320	9.240	9.300	19.446	44,175
2021-12-07	9.340	9.340	9.220	9.290	19.425	33,632
2021-12-06	9.300	9.300	9.160	9.290	19.425	78,927
2021-12-03	9.300	9.400	9.230	9.300	19.446	58,345
2021-12-02	9.240	9.310	9.230	9.290	19.425	32,042
2021-12-01	9.250	9.300	9.230	9.290	19.425	25,921
2021-11-30	9.290	9.490	9.250	9.250	19.342	37,304
2021-11-29	9.210	9.260	9.160	9.200	19.237	42,423
2021-11-26	9.300	9.350	9.210	9.270	19.384	51,781
2021-11-25	9.360	9.360	9.300	9.300	19.446	55,490
2021-11-24	9.340	9.360	9.320	9.360	19.572	31,852
2021-11-23	9.380	9.410	9.310	9.340	19.530	23,460
2021-11-22	9.380	9.440	9.310	9.410	19.676	39,325
2021-11-19	9.400	9.410	9.350	9.380	19.614	45,504
2021-11-18	9.420	9.430	9.340	9.390	19.634	76,758
2021-11-17	9.520	9.520	9.420	9.420	19.697	66,019
2021-11-16	9.570	9.580	9.450	9.530	19.927	69,975
2021-11-15	9.500	9.560	9.460	9.530	19.927	80,898
2021-11-12	9.460	9.540	9.460	9.490	19.844	47,351

← NewerPage 20 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.