Taiwan Tea Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	18.850	19.050	18.850	18.950	18.950	217,448
2022-08-09	18.900	19.000	18.800	18.850	18.850	185,495
2022-08-08	18.700	18.900	18.700	18.900	18.900	165,200
2022-08-05	18.700	18.950	18.700	18.850	18.850	265,904
2022-08-04	19.000	19.000	18.600	18.700	18.700	424,823
2022-08-03	18.900	19.100	18.850	18.850	18.850	238,168
2022-08-02	19.000	19.150	18.900	19.000	19.000	620,240
2022-08-01	19.300	19.350	19.100	19.200	19.200	293,022
2022-07-29	18.900	19.150	18.900	19.100	19.100	442,452
2022-07-28	19.200	19.200	18.950	19.000	19.000	207,891
2022-07-27	19.250	19.250	18.900	19.050	19.050	299,611
2022-07-26	18.850	19.250	18.800	19.250	19.250	476,936
2022-07-25	18.700	18.950	18.650	18.950	18.950	167,468
2022-07-22	18.900	18.950	18.700	18.700	18.700	471,227
2022-07-21	18.900	19.100	18.800	18.950	18.950	314,497
2022-07-20	19.050	19.150	18.900	19.000	19.000	366,881
2022-07-19	18.850	19.050	18.650	19.050	19.050	240,135
2022-07-18	18.800	19.100	18.700	18.950	18.950	459,454
2022-07-15	18.800	18.900	18.600	18.700	18.700	348,001
2022-07-14	18.650	18.900	18.650	18.750	18.750	180,124
2022-07-13	18.850	19.050	18.750	18.800	18.800	381,426
2022-07-12	19.000	19.000	18.500	18.650	18.650	729,423
2022-07-11	19.250	19.250	18.800	19.000	19.000	422,533
2022-07-08	19.300	19.550	19.200	19.200	19.200	451,935
2022-07-07	19.250	19.450	19.100	19.300	19.300	562,572
2022-07-06	19.300	19.400	19.000	19.050	19.050	509,380
2022-07-05	19.400	19.500	19.100	19.250	19.250	664,308
2022-07-04	19.050	19.350	19.000	19.000	19.000	672,820
2022-07-01	19.350	19.550	18.950	18.950	18.950	1,283,730
2022-06-30	19.550	19.650	19.200	19.350	19.350	603,665
2022-06-29	19.450	19.750	19.300	19.650	19.650	666,262
2022-06-28	19.400	19.550	19.350	19.500	19.500	535,045
2022-06-27	19.550	19.550	19.400	19.500	19.500	523,155
2022-06-24	19.400	19.550	19.250	19.300	19.300	652,332
2022-06-23	19.100	19.500	18.950	19.200	19.200	1,405,184
2022-06-22	19.250	19.350	18.800	18.850	18.850	489,996
2022-06-21	18.700	19.300	18.700	19.250	19.250	675,860
2022-06-20	19.400	19.400	18.600	18.700	18.700	658,914
2022-06-17	19.100	19.300	19.050	19.250	19.250	639,444
2022-06-16	19.450	19.650	19.150	19.200	19.200	871,904
2022-06-15	19.050	19.550	19.050	19.450	19.450	1,241,326
2022-06-14	18.550	19.150	18.550	19.000	19.000	505,326
2022-06-13	19.000	19.150	18.750	18.750	18.750	616,123
2022-06-10	19.200	19.400	19.150	19.300	19.300	349,130
2022-06-09	19.200	19.500	19.200	19.400	19.400	563,379
2022-06-08	19.000	19.350	19.000	19.250	19.250	485,065
2022-06-07	19.250	19.250	19.000	19.000	19.000	504,812
2022-06-06	19.100	19.250	18.950	19.200	19.200	493,978
2022-06-02	18.900	19.050	18.750	18.850	18.850	604,341
2022-06-01	18.900	19.000	18.850	18.900	18.900	377,160
2022-05-31	18.900	18.950	18.750	18.950	18.950	530,502
2022-05-30	18.700	18.900	18.700	18.850	18.850	383,823
2022-05-27	18.750	18.900	18.500	18.600	18.600	682,526
2022-05-26	18.700	18.850	18.500	18.500	18.500	600,446
2022-05-25	18.350	18.650	18.250	18.650	18.650	524,671
2022-05-24	18.500	18.500	18.250	18.250	18.250	291,785
2022-05-23	18.550	18.550	18.300	18.450	18.450	326,917
2022-05-20	18.300	18.450	18.200	18.350	18.350	279,239
2022-05-19	18.000	18.300	17.950	18.200	18.200	453,514
2022-05-18	18.450	18.600	18.350	18.450	18.450	491,258

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-23	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.