Tittot Company Limited (TPEX:9949)
Taiwan · Delayed Price · Currency is TWD 23.80
0.00 (0.00%)
Jul 21, 2026, 1:30 PM CST
Tittot Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 26.20 | 26.75 | 25.75 | 25.90 | 25.90 | 0.97% | 35,706 |
| Jun 29, 2026 | 26.75 | 27.00 | 25.20 | 25.65 | 25.65 | 2.81% | 33,665 |
| Jun 26, 2026 | 25.70 | 25.80 | 24.90 | 24.95 | 24.95 | -3.67% | 37,604 |
| Jun 25, 2026 | 26.40 | 26.40 | 25.50 | 25.90 | 25.90 | 1.37% | 52,599 |
| Jun 24, 2026 | 26.30 | 27.00 | 25.55 | 25.55 | 25.55 | -5.37% | 78,759 |
| Jun 23, 2026 | 26.85 | 29.00 | 26.65 | 27.00 | 27.00 | 0.37% | 208,444 |
| Jun 22, 2026 | 24.50 | 26.90 | 24.35 | 26.90 | 26.90 | 9.80% | 73,095 |
| Jun 18, 2026 | 24.10 | 24.90 | 24.10 | 24.50 | 24.50 | 2.08% | 33,684 |
| Jun 17, 2026 | 24.00 | 24.05 | 23.90 | 24.00 | 24.00 | - | 13,939 |
| Jun 16, 2026 | 24.00 | 24.10 | 23.90 | 24.00 | 24.00 | - | 16,781 |
| Jun 15, 2026 | 23.95 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 34,868 |
| Jun 12, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | - | 18,008 |
| Jun 11, 2026 | 24.05 | 24.05 | 23.60 | 23.80 | 23.80 | 0.85% | 24,474 |
| Jun 10, 2026 | 23.95 | 24.10 | 23.60 | 23.60 | 23.60 | -1.46% | 6,010 |
| Jun 9, 2026 | 23.25 | 24.15 | 23.25 | 23.95 | 23.95 | 3.46% | 22,973 |
| Jun 8, 2026 | 22.30 | 23.30 | 22.25 | 23.15 | 23.15 | -0.64% | 23,761 |
| Jun 5, 2026 | 22.95 | 23.80 | 22.90 | 23.30 | 23.30 | 1.53% | 45,124 |
| Jun 4, 2026 | 22.65 | 22.95 | 22.40 | 22.95 | 22.95 | 1.32% | 28,304 |
| Jun 3, 2026 | 22.80 | 22.90 | 22.30 | 22.65 | 22.65 | -1.09% | 117,037 |
| Jun 2, 2026 | 23.00 | 23.00 | 22.85 | 22.90 | 22.90 | -1.51% | 15,437 |
| Jun 1, 2026 | 23.00 | 23.25 | 22.60 | 23.25 | 23.25 | 1.09% | 62,669 |
| May 29, 2026 | 22.50 | 23.70 | 22.30 | 23.00 | 23.00 | 1.77% | 119,005 |
| May 28, 2026 | 22.75 | 22.85 | 22.55 | 22.60 | 22.60 | -0.66% | 39,622 |
| May 27, 2026 | 22.75 | 22.75 | 22.40 | 22.75 | 22.75 | -0.22% | 30,425 |
| May 26, 2026 | 22.50 | 22.80 | 22.40 | 22.80 | 22.80 | -0.22% | 25,342 |
| May 25, 2026 | 23.50 | 23.50 | 22.45 | 22.85 | 22.85 | -2.56% | 117,245 |
| May 22, 2026 | 23.80 | 23.80 | 23.45 | 23.45 | 23.45 | -0.42% | 25,740 |
| May 21, 2026 | 23.35 | 23.55 | 23.35 | 23.55 | 23.55 | 0.86% | 8,537 |
| May 20, 2026 | 23.55 | 23.55 | 22.90 | 23.35 | 23.35 | -0.85% | 26,618 |
| May 19, 2026 | 24.00 | 24.00 | 23.45 | 23.55 | 23.55 | -1.87% | 42,367 |
| May 18, 2026 | 22.50 | 24.00 | 22.50 | 24.00 | 24.00 | 1.27% | 55,339 |
| May 15, 2026 | 23.55 | 23.80 | 23.55 | 23.70 | 23.70 | -1.04% | 15,614 |
| May 14, 2026 | 24.15 | 24.15 | 23.90 | 23.95 | 23.95 | -0.83% | 31,662 |
| May 13, 2026 | 24.25 | 24.25 | 24.15 | 24.15 | 24.15 | -0.41% | 21,829 |
| May 12, 2026 | 23.80 | 24.25 | 23.40 | 24.25 | 24.25 | 1.04% | 98,592 |
| May 11, 2026 | 24.30 | 24.45 | 24.00 | 24.00 | 24.00 | -2.04% | 99,523 |