Tittot Company Limited (TPEX:9949)
Taiwan · Delayed Price · Currency is TWD 29.90
+0.90 (3.10%)
Mar 10, 2026, 1:30 PM CST
Tittot Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.10 | 30.00 | 28.00 | 28.65 | 28.65 | 3.43% | 203,818 |
| Mar 5, 2026 | 26.40 | 28.10 | 26.40 | 27.70 | 27.70 | 6.13% | 56,004 |
| Mar 4, 2026 | 28.10 | 28.10 | 26.10 | 26.10 | 26.10 | -7.12% | 46,275 |
| Mar 3, 2026 | 28.20 | 28.60 | 28.00 | 28.10 | 28.10 | -0.35% | 54,561 |
| Mar 2, 2026 | 28.20 | 28.20 | 27.75 | 28.20 | 28.20 | -0.18% | 35,884 |
| Feb 26, 2026 | 27.75 | 28.35 | 27.75 | 28.25 | 28.25 | 1.80% | 164,684 |
| Feb 25, 2026 | 27.95 | 27.95 | 27.40 | 27.75 | 27.75 | -1.07% | 80,170 |
| Feb 24, 2026 | 27.70 | 28.20 | 27.15 | 28.05 | 28.05 | 1.63% | 115,977 |
| Feb 23, 2026 | 26.50 | 27.65 | 26.50 | 27.60 | 27.60 | 4.55% | 127,160 |
| Feb 11, 2026 | 26.40 | 26.55 | 25.90 | 26.40 | 26.40 | -0.56% | 72,811 |
| Feb 10, 2026 | 26.20 | 26.55 | 26.20 | 26.55 | 26.55 | 0.76% | 31,378 |
| Feb 9, 2026 | 26.50 | 26.60 | 26.20 | 26.35 | 26.35 | -0.75% | 36,816 |
| Feb 6, 2026 | 26.55 | 26.80 | 26.40 | 26.55 | 26.55 | - | 52,630 |
| Feb 5, 2026 | 26.55 | 26.80 | 26.35 | 26.55 | 26.55 | 0.19% | 43,286 |
| Feb 4, 2026 | 26.25 | 26.60 | 26.25 | 26.50 | 26.50 | 1.34% | 15,385 |
| Feb 3, 2026 | 26.60 | 26.75 | 26.15 | 26.15 | 26.15 | - | 34,430 |
| Feb 2, 2026 | 26.60 | 26.65 | 26.15 | 26.15 | 26.15 | -1.88% | 59,306 |
| Jan 30, 2026 | 26.80 | 26.85 | 26.60 | 26.65 | 26.65 | -0.19% | 23,604 |
| Jan 29, 2026 | 26.55 | 26.70 | 26.40 | 26.70 | 26.70 | 0.95% | 44,333 |
| Jan 28, 2026 | 26.60 | 26.80 | 26.45 | 26.45 | 26.45 | -0.19% | 31,721 |
| Jan 27, 2026 | 26.10 | 26.85 | 26.10 | 26.50 | 26.50 | -1.67% | 46,798 |
| Jan 26, 2026 | 26.80 | 27.25 | 26.80 | 26.95 | 26.95 | - | 74,952 |
| Jan 23, 2026 | 26.75 | 27.15 | 26.60 | 26.95 | 26.95 | 0.75% | 50,826 |
| Jan 22, 2026 | 26.80 | 26.80 | 26.45 | 26.75 | 26.75 | 0.94% | 100,038 |
| Jan 21, 2026 | 27.00 | 27.00 | 26.40 | 26.50 | 26.50 | - | 70,902 |
| Jan 20, 2026 | 27.00 | 27.20 | 25.95 | 26.50 | 26.50 | -0.19% | 86,807 |
| Jan 19, 2026 | 26.00 | 26.55 | 25.60 | 26.55 | 26.55 | 0.95% | 126,118 |
| Jan 16, 2026 | 26.00 | 26.90 | 26.00 | 26.30 | 26.30 | 1.74% | 75,587 |
| Jan 15, 2026 | 26.30 | 26.30 | 25.35 | 25.85 | 25.85 | 1.37% | 49,990 |
| Jan 14, 2026 | 24.55 | 26.10 | 24.55 | 25.50 | 25.50 | 3.87% | 111,261 |
| Jan 13, 2026 | 24.35 | 25.00 | 24.35 | 24.55 | 24.55 | -1.21% | 48,709 |
| Jan 12, 2026 | 24.75 | 25.00 | 24.40 | 24.85 | 24.85 | 0.40% | 49,865 |
| Jan 9, 2026 | 24.30 | 24.75 | 23.90 | 24.75 | 24.75 | 1.02% | 56,218 |
| Jan 8, 2026 | 25.00 | 25.20 | 24.50 | 24.50 | 24.50 | -4.85% | 127,039 |
| Jan 7, 2026 | 26.00 | 26.70 | 25.70 | 25.75 | 25.75 | -0.58% | 159,038 |
| Jan 6, 2026 | 25.60 | 25.90 | 25.50 | 25.90 | 25.90 | 1.37% | 52,170 |
| Jan 5, 2026 | 27.35 | 27.35 | 24.80 | 25.55 | 25.55 | -7.09% | 366,908 |
| Jan 2, 2026 | 27.90 | 28.50 | 27.50 | 27.50 | 27.50 | -1.08% | 301,252 |
| Dec 31, 2025 | 27.30 | 28.00 | 27.30 | 27.80 | 27.80 | 1.65% | 168,603 |
| Dec 30, 2025 | 27.55 | 27.60 | 27.20 | 27.35 | 27.35 | -0.55% | 76,880 |
| Dec 29, 2025 | 28.00 | 28.25 | 27.50 | 27.50 | 27.50 | - | 280,284 |
| Dec 26, 2025 | 27.50 | 28.25 | 27.40 | 27.50 | 27.50 | 0.36% | 292,727 |
| Dec 24, 2025 | 27.65 | 28.30 | 27.30 | 27.40 | 27.40 | 0.55% | 283,820 |
| Dec 23, 2025 | 27.95 | 28.20 | 27.25 | 27.25 | 27.25 | - | 226,785 |
| Dec 22, 2025 | 27.60 | 28.10 | 27.10 | 27.25 | 27.25 | 0.37% | 173,440 |
| Dec 19, 2025 | 27.60 | 28.20 | 27.10 | 27.15 | 27.15 | -0.73% | 254,562 |
| Dec 18, 2025 | 27.00 | 27.60 | 26.80 | 27.35 | 27.35 | 1.30% | 401,981 |
| Dec 17, 2025 | 25.35 | 27.35 | 25.35 | 27.00 | 27.00 | 3.85% | 163,749 |
| Dec 16, 2025 | 27.35 | 27.50 | 25.30 | 26.00 | 26.00 | -2.99% | 111,181 |
| Dec 15, 2025 | 27.00 | 27.40 | 26.80 | 26.80 | 26.80 | -0.56% | 99,732 |