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 |
| Dec 12, 2025 | 26.80 | 27.00 | 26.10 | 26.95 | 26.95 | 1.89% | 150,014 |
| Dec 11, 2025 | 26.45 | 26.70 | 26.35 | 26.45 | 26.45 | 1.34% | 173,305 |
| Dec 10, 2025 | 25.00 | 26.25 | 25.00 | 26.10 | 26.10 | 5.24% | 105,110 |
| Dec 9, 2025 | 24.95 | 24.95 | 24.30 | 24.80 | 24.80 | -2.17% | 112,383 |
| Dec 8, 2025 | 26.30 | 26.50 | 25.10 | 25.35 | 25.35 | -3.06% | 241,508 |
| Dec 5, 2025 | 25.00 | 27.00 | 24.80 | 26.15 | 26.15 | 4.60% | 935,113 |
| Dec 4, 2025 | 24.60 | 25.40 | 24.60 | 25.00 | 25.00 | 4.17% | 400,079 |
| Dec 3, 2025 | 24.05 | 24.50 | 24.00 | 24.00 | 24.00 | - | 43,407 |
| Dec 2, 2025 | 24.55 | 24.55 | 24.00 | 24.00 | 24.00 | -1.84% | 55,837 |
| Dec 1, 2025 | 25.00 | 25.10 | 24.30 | 24.45 | 24.45 | -2.59% | 54,574 |
| Nov 28, 2025 | 25.35 | 25.65 | 24.90 | 25.10 | 25.10 | -0.79% | 144,282 |
| Nov 27, 2025 | 24.65 | 27.05 | 24.65 | 25.30 | 25.30 | 2.85% | 1,304,359 |
| Nov 26, 2025 | 24.10 | 24.65 | 23.50 | 24.60 | 24.60 | 2.07% | 521,569 |
| Nov 25, 2025 | 24.85 | 24.95 | 23.50 | 24.10 | 24.10 | 5.01% | 321,358 |
| Nov 24, 2025 | 20.90 | 22.95 | 20.90 | 22.95 | 22.95 | 9.81% | 163,223 |
| Nov 21, 2025 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | -0.48% | 5,875 |
| Nov 20, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | - | 3,533 |
| Nov 19, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -2.10% | 5,341 |
| Nov 18, 2025 | 21.45 | 21.45 | 21.40 | 21.45 | 21.45 | -1.61% | 4,036 |
| Nov 17, 2025 | 21.85 | 21.90 | 21.55 | 21.80 | 21.80 | -0.46% | 8,324 |
| Nov 14, 2025 | 21.45 | 21.90 | 21.40 | 21.90 | 21.90 | 2.58% | 47,075 |
| Nov 13, 2025 | 21.40 | 21.40 | 21.35 | 21.35 | 21.35 | -2.06% | 13,387 |
| Nov 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 3,280 |
| Nov 11, 2025 | 21.70 | 21.90 | 21.70 | 21.80 | 21.80 | -2.68% | 42,700 |
| Nov 10, 2025 | 21.95 | 23.20 | 21.95 | 22.40 | 22.40 | 3.23% | 57,618 |
| Nov 7, 2025 | 21.65 | 21.75 | 21.60 | 21.70 | 21.70 | 0.23% | 17,095 |
| Nov 6, 2025 | 21.35 | 21.65 | 20.80 | 21.65 | 21.65 | 0.70% | 41,372 |
| Nov 5, 2025 | 21.90 | 21.90 | 21.45 | 21.50 | 21.50 | 0.47% | 47,667 |
| Nov 4, 2025 | 21.35 | 21.40 | 21.35 | 21.40 | 21.40 | 0.23% | 14,522 |
| Oct 31, 2025 | 21.80 | 21.80 | 21.35 | 21.35 | 21.35 | 0.95% | 5,885 |
| Oct 30, 2025 | 20.55 | 21.60 | 20.55 | 21.15 | 21.15 | 2.92% | 32,216 |
| Oct 28, 2025 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | 0.24% | 6,642 |
| Oct 27, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | -0.49% | 5,325 |
| Oct 23, 2025 | 20.90 | 20.90 | 20.55 | 20.60 | 20.60 | 1.98% | 7,300 |
| Oct 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 2,924 |
| Oct 21, 2025 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | -3.81% | 3,863 |
| Oct 20, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -2.10% | 28,475 |
| Oct 17, 2025 | 21.15 | 21.45 | 21.00 | 21.45 | 21.45 | -1.61% | 13,646 |
| Oct 16, 2025 | 20.60 | 21.80 | 20.60 | 21.80 | 21.80 | 6.60% | 9,127 |
| Oct 15, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 2,359 |
| Oct 14, 2025 | 20.50 | 20.55 | 20.45 | 20.45 | 20.45 | -1.21% | 16,676 |
| Oct 13, 2025 | 20.95 | 20.95 | 20.70 | 20.70 | 20.70 | -1.66% | 13,635 |
| Oct 9, 2025 | 21.05 | 21.05 | 20.95 | 21.05 | 21.05 | -1.17% | 25,593 |
| Oct 8, 2025 | 21.05 | 21.30 | 21.00 | 21.30 | 21.30 | -0.70% | 10,696 |
| Oct 7, 2025 | 22.35 | 22.65 | 21.45 | 21.45 | 21.45 | -1.83% | 9,476 |
| Oct 3, 2025 | 21.95 | 22.00 | 21.85 | 21.85 | 21.85 | -2.02% | 38,591 |
| Oct 2, 2025 | 22.90 | 22.90 | 22.00 | 22.30 | 22.30 | -0.67% | 31,603 |
| Oct 1, 2025 | 23.00 | 23.05 | 22.25 | 22.45 | 22.45 | -2.39% | 64,439 |
| Sep 30, 2025 | 21.00 | 23.35 | 21.00 | 23.00 | 23.00 | 7.73% | 61,501 |
| Sep 26, 2025 | 19.00 | 21.35 | 19.00 | 21.35 | 21.35 | 9.77% | 138,704 |