Tittot Company Limited (TPEX:9949)
Taiwan · Delayed Price · Currency is TWD 24.00
-0.40 (-1.64%)
Sep 9, 2026, 1:30 PM CST
Tittot Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | -1.64% | 26,246 |
| Sep 8, 2026 | 24.45 | 24.45 | 23.90 | 24.40 | 24.40 | 1.67% | 34,492 |
| Sep 7, 2026 | 24.00 | 24.00 | 23.95 | 24.00 | 24.00 | 0.21% | 9,430 |
| Sep 4, 2026 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | -1.03% | 28,512 |
| Sep 3, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.62% | 12,143 |
| Sep 2, 2026 | 24.10 | 24.10 | 24.05 | 24.05 | 24.05 | - | 9,460 |
| Sep 1, 2026 | 24.80 | 24.80 | 24.05 | 24.05 | 24.05 | -0.62% | 33,961 |
| Aug 31, 2026 | 24.60 | 25.00 | 24.20 | 24.20 | 24.20 | -3.20% | 41,555 |
| Aug 28, 2026 | 24.25 | 25.00 | 24.20 | 25.00 | 25.00 | 3.31% | 30,551 |
| Aug 27, 2026 | 24.20 | 24.25 | 24.10 | 24.20 | 24.20 | - | 28,477 |
| Aug 26, 2026 | 23.95 | 24.90 | 23.95 | 24.20 | 24.20 | 1.04% | 328,898 |
| Aug 25, 2026 | 23.50 | 23.95 | 23.40 | 23.95 | 23.95 | 1.27% | 42,084 |
| Aug 24, 2026 | 23.20 | 23.90 | 23.20 | 23.65 | 23.65 | 1.50% | 28,121 |
| Aug 21, 2026 | 23.30 | 23.40 | 23.20 | 23.30 | 23.30 | -0.43% | 10,261 |
| Aug 20, 2026 | 23.50 | 23.50 | 23.20 | 23.40 | 23.40 | 0.43% | 8,997 |
| Aug 19, 2026 | 23.45 | 23.45 | 23.05 | 23.30 | 23.30 | 0.22% | 37,850 |
| Aug 18, 2026 | 23.60 | 23.60 | 23.15 | 23.25 | 23.25 | -2.92% | 21,214 |
| Aug 17, 2026 | 23.25 | 23.95 | 23.25 | 23.95 | 23.95 | -0.83% | 31,623 |
| Aug 14, 2026 | 24.15 | 24.35 | 23.95 | 24.15 | 24.15 | - | 33,990 |
| Aug 13, 2026 | 24.20 | 24.20 | 23.75 | 24.15 | 24.15 | - | 20,217 |
| Aug 12, 2026 | 24.80 | 24.80 | 23.80 | 24.15 | 24.15 | 0.62% | 12,649 |
| Aug 11, 2026 | 23.60 | 24.55 | 23.60 | 24.00 | 24.00 | -0.21% | 31,124 |
| Aug 10, 2026 | 23.60 | 24.30 | 23.60 | 24.05 | 24.05 | 2.12% | 14,602 |
| Aug 7, 2026 | 23.30 | 23.90 | 23.30 | 23.55 | 23.55 | 1.07% | 19,048 |
| Aug 6, 2026 | 23.00 | 23.60 | 23.00 | 23.30 | 23.30 | 0.22% | 32,859 |
| Aug 5, 2026 | 23.30 | 23.75 | 22.70 | 23.25 | 23.25 | 0.87% | 61,483 |
| Aug 4, 2026 | 23.00 | 23.20 | 22.70 | 23.05 | 23.05 | -0.43% | 47,984 |
| Aug 3, 2026 | 23.05 | 23.55 | 23.05 | 23.15 | 23.15 | -0.64% | 20,250 |
| Jul 31, 2026 | 23.00 | 23.80 | 23.00 | 23.30 | 23.30 | 1.30% | 47,527 |
| Jul 30, 2026 | 22.80 | 23.05 | 22.60 | 23.00 | 23.00 | 0.88% | 36,086 |
| Jul 29, 2026 | 23.95 | 24.35 | 22.60 | 22.80 | 22.80 | -2.36% | 55,349 |
| Jul 28, 2026 | 24.40 | 25.25 | 23.30 | 23.35 | 23.35 | -1.48% | 137,801 |
| Jul 27, 2026 | 23.70 | 23.70 | 23.30 | 23.70 | 23.70 | - | 36,593 |
| Jul 24, 2026 | 23.60 | 23.70 | 23.50 | 23.70 | 23.70 | - | 63,095 |
| Jul 23, 2026 | 23.75 | 23.75 | 23.65 | 23.70 | 23.70 | -0.21% | 79,698 |
| Jul 22, 2026 | 23.95 | 23.95 | 23.70 | 23.75 | 23.75 | -0.21% | 64,739 |
| Jul 21, 2026 | 23.85 | 24.05 | 23.70 | 23.80 | 23.80 | - | 25,046 |
| Jul 20, 2026 | 24.00 | 24.55 | 23.55 | 23.80 | 23.80 | 0.85% | 81,163 |
| Jul 17, 2026 | 24.95 | 25.50 | 23.60 | 23.60 | 23.60 | -5.41% | 193,801 |
| Jul 16, 2026 | 25.75 | 25.75 | 24.95 | 24.95 | 24.95 | -3.11% | 68,221 |
| Jul 15, 2026 | 25.45 | 25.75 | 25.35 | 25.75 | 25.75 | -0.19% | 38,354 |
| Jul 14, 2026 | 27.40 | 27.40 | 25.05 | 25.80 | 25.80 | -2.82% | 116,924 |
| Jul 13, 2026 | 29.60 | 30.60 | 26.55 | 26.55 | 26.55 | -10.00% | 323,497 |
| Jul 9, 2026 | 28.80 | 29.95 | 28.50 | 29.50 | 29.50 | 2.43% | 384,234 |
| Jul 8, 2026 | 31.20 | 31.20 | 26.50 | 28.80 | 28.80 | 1.41% | 3,579,614 |
| Jul 7, 2026 | 28.95 | 29.20 | 28.15 | 28.40 | 28.40 | -0.18% | 81,871 |
| Jul 6, 2026 | 27.40 | 29.40 | 27.40 | 28.45 | 28.45 | 6.16% | 116,777 |
| Jul 3, 2026 | 26.70 | 27.80 | 26.70 | 26.80 | 26.80 | -1.47% | 28,247 |
| Jul 2, 2026 | 27.90 | 27.90 | 26.75 | 27.20 | 27.20 | -0.73% | 16,725 |
| Jul 1, 2026 | 25.45 | 27.40 | 25.45 | 27.40 | 27.40 | 5.79% | 22,282 |