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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11.85	11.75	11.75	11.85	11.7	36,839
July 03, 2025	11.85	11.85	11.85	11.85	11.55	80,239
July 02, 2025	11.65	11.75	11.75	11.8	11.5	15,693
July 01, 2025	11.75	11.7	11.7	11.8	11.65	19,267
June 30, 2025	11.7	11.75	11.75	11.75	11.5	15,326
June 27, 2025	11.9	11.85	11.85	11.9	11.7	6,572
June 26, 2025	11.85	11.9	11.9	11.9	11.75	26,426
June 25, 2025	11.75	11.8	11.8	11.8	11.55	19,646
June 24, 2025	11.75	11.8	11.8	11.8	11.7	21,125
June 23, 2025	11.8	11.75	11.75	11.9	11.55	16,816
June 20, 2025	11.9	11.95	11.95	11.95	11.55	25,330
June 19, 2025	12	12.05	12.05	12.15	11.85	20,645
June 18, 2025	12	12.15	12.15	12.15	12	13,236
June 17, 2025	12.2	12.15	12.15	12.2	12	22,217
June 16, 2025	12.3	12.3	12.3	12.5	12	63,517
June 13, 2025	12.35	12.65	12.65	12.65	12.25	11,926
June 12, 2025	12.75	12.75	12.75	12.75	12.75	2,380
June 11, 2025	12.45	12.6	12.6	12.6	12.45	4,711
June 10, 2025	12.8	12.75	12.75	12.8	12.45	16,780
June 09, 2025	12.55	12.85	12.85	12.85	12.5	8,828
June 06, 2025	12.55	12.9	12.9	12.9	12.55	3,395
June 05, 2025	12.35	12.55	12.55	12.55	12.3	31,470
June 04, 2025	12.45	12.55	12.55	12.55	12.2	13,479
June 03, 2025	12.5	12.45	12.45	12.9	12.4	15,985
June 02, 2025	13.15	12.45	12.45	13.15	12.4	14,845
May 29, 2025	13.05	12.7	12.7	13.05	12.55	14,355
May 28, 2025	12.95	12.8	12.8	12.95	12.4	21,893
May 27, 2025	13.3	13.3	13.3	13.3	13.05	7,093
May 26, 2025	13.15	13.3	13.3	13.6	13.15	21,524

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