Tah Tong Textile Co., Ltd. - 1441.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.2	11.2	11.2	11.2	11.2	10,099
September 25, 2025	11.2	11.2	11.2	11.2	11.15	12,824
September 24, 2025	11.15	11.2	11.2	11.2	11.15	5,269
September 23, 2025	11.25	11.15	11.15	11.3	11.15	27,484
September 22, 2025	11.25	11.25	11.25	11.4	11.25	11,614
September 19, 2025	11.4	11.35	11.35	11.4	11.15	62,254
September 18, 2025	11.35	11.4	11.4	11.4	11.15	54,412
September 17, 2025	11.5	11.4	11.4	11.5	11.4	6,563
September 16, 2025	11.7	11.5	11.5	11.7	11.35	5,636
September 15, 2025	11.4	11.4	11.4	11.4	11.4	9,959
September 12, 2025	11.4	11.4	11.4	11.4	11.4	4,986
September 11, 2025	11.35	11.55	11.55	11.55	11.3	18,974
September 10, 2025	11.6	11.5	11.5	11.6	11.45	21,908
September 09, 2025	12.55	11.6	11.6	12.55	11.6	31,987
September 08, 2025	11.5	11.5	11.5	11.5	11.5	4,895
September 05, 2025	11.55	11.5	11.5	11.55	11.5	20,403
September 04, 2025	11.7	11.55	11.55	11.7	11.55	6,062
September 03, 2025	11.5	11.7	11.7	11.7	11.4	10,812
September 02, 2025	11.3	11.5	11.5	11.5	11.3	25,096
September 01, 2025	11.45	11.5	11.5	11.5	11.45	51,633
August 29, 2025	11.35	11.45	11.45	11.45	11.35	22,607
August 28, 2025	11.45	11.35	11.35	11.5	11.35	35,716
August 27, 2025	11.5	11.5	11.5	11.5	11.5	8,212
August 26, 2025	11.5	11.7	11.7	11.7	11.4	30,865
August 25, 2025	11.35	11.75	11.75	11.8	11.2	50,100
August 22, 2025	11.5	11.5	11.5	11.5	11.5	2,669
August 21, 2025	11.4	11.5	11.5	11.5	11.4	10,408
August 20, 2025	11.55	11.4	11.4	11.55	11.3	13,683
August 19, 2025	11.4	11.35	11.35	11.4	11.35	21,185
August 18, 2025	11.35	11.4	11.4	11.4	11.35	26,206
August 15, 2025	11.35	11.45	11.45	11.45	11.2	33,557
August 14, 2025	11.4	11.45	11.45	11.45	11.2	33,500
August 13, 2025	11.4	11.35	11.35	11.4	11.3	46,994
August 12, 2025	11.4	11.45	11.45	11.65	11.4	45,313
August 11, 2025	11.5	11.65	11.65	11.65	11.5	11,926
August 08, 2025	11.55	11.65	11.65	11.7	11.5	17,778
August 07, 2025	11.6	11.7	11.7	11.75	11.4	18,395
August 06, 2025	11.85	11.6	11.6	11.85	11.5	48,522
August 05, 2025	11.75	11.8	11.8	12	11.25	55,928
August 04, 2025	11.5	11.7	11.7	11.7	11.5	5,737
August 01, 2025	11.5	11.6	11.6	11.6	11.35	45,263
July 31, 2025	11.55	11.5	11.5	11.6	11.5	8,415
July 30, 2025	11.6	11.6	11.6	11.6	11.6	3,230
July 29, 2025	11.7	11.55	11.55	11.7	11.55	6,721
July 28, 2025	11.9	11.7	11.7	11.9	11.7	8,849
July 25, 2025	11.65	11.9	11.9	11.9	11.65	3,695
July 24, 2025	11.75	11.75	11.75	11.8	11.75	3,978
July 23, 2025	11.85	11.85	11.85	11.85	11.85	6,898
July 22, 2025	11.8	11.85	11.85	11.85	11.8	3,537
July 21, 2025	11.8	11.85	11.85	11.85	11.75	13,503
July 18, 2025	11.8	11.8	11.8	11.8	11.8	2,294
July 17, 2025	11.75	11.8	11.8	11.8	11.7	11,925
July 16, 2025	11.85	11.85	11.85	11.85	11.85	4,440
July 15, 2025	11.5	11.7	11.7	11.7	11.5	10,610
July 14, 2025	11.65	11.55	11.55	11.65	11.55	4,520
July 11, 2025	11.6	11.6	11.6	11.6	11.6	9,164
July 10, 2025	11.6	11.55	11.55	11.75	11.55	14,345
July 09, 2025	11.6	11.8	11.8	11.8	11.5	8,827
July 08, 2025	11.7	11.8	11.8	11.8	11.55	11,210
July 07, 2025	11.7	11.7	11.7	11.7	11.7	8,226

Tah Tong Textile Co., Ltd. (1441.TW) TAI