Tittot Company Limited (TPEX:9949)
Taiwan
· Delayed Price · Currency is TWD 25.00
-1.80 (-6.72%)
Apr 29, 2026, 1:30 PM CST
Tittot Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.85 | 25.60 | 24.75 | 25.00 | 25.00 | -6.72% | 519,295 |
| Apr 28, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -9.92% | 127,785 |
| Apr 27, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -9.98% | 62,312 |
| Apr 24, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -9.95% | 33,077 |
| Apr 23, 2026 | 35.00 | 37.50 | 31.40 | 36.70 | 36.70 | 5.31% | 535,513 |
| Apr 22, 2026 | 36.30 | 36.65 | 34.80 | 34.85 | 34.85 | -4.52% | 588,966 |
| Apr 21, 2026 | 36.50 | 36.60 | 34.90 | 36.50 | 36.50 | -0.14% | 337,436 |
| Apr 20, 2026 | 36.00 | 36.80 | 35.50 | 36.55 | 36.55 | 2.96% | 213,210 |
| Apr 17, 2026 | 35.50 | 36.35 | 35.30 | 35.50 | 35.50 | -0.28% | 272,642 |
| Apr 16, 2026 | 35.05 | 36.20 | 35.05 | 35.60 | 35.60 | 1.57% | 318,786 |
| Apr 15, 2026 | 34.50 | 35.45 | 34.30 | 35.05 | 35.05 | 0.14% | 325,217 |
| Apr 14, 2026 | 32.95 | 36.25 | 32.90 | 35.00 | 35.00 | 6.06% | 689,654 |
| Apr 13, 2026 | 32.10 | 33.00 | 32.10 | 33.00 | 33.00 | 0.61% | 86,981 |
| Apr 10, 2026 | 33.00 | 33.20 | 32.00 | 32.80 | 32.80 | 0.92% | 110,297 |
| Apr 9, 2026 | 32.70 | 32.70 | 30.85 | 32.50 | 32.50 | 2.85% | 78,385 |
| Apr 8, 2026 | 32.05 | 32.05 | 31.50 | 31.60 | 31.60 | -1.40% | 34,779 |
| Apr 7, 2026 | 31.35 | 32.85 | 31.35 | 32.05 | 32.05 | -0.16% | 100,105 |
| Apr 2, 2026 | 31.80 | 32.50 | 30.65 | 32.10 | 32.10 | -0.77% | 134,944 |
| Apr 1, 2026 | 32.80 | 32.80 | 29.75 | 32.35 | 32.35 | -1.52% | 412,525 |
| Mar 31, 2026 | 28.75 | 33.00 | 28.75 | 32.85 | 32.85 | 9.32% | 534,633 |
| Mar 30, 2026 | 27.50 | 30.10 | 27.50 | 30.05 | 30.05 | 9.67% | 512,761 |
| Mar 27, 2026 | 27.45 | 28.10 | 27.35 | 27.40 | 27.40 | -0.36% | 72,246 |
| Mar 26, 2026 | 25.70 | 27.50 | 25.60 | 27.50 | 27.50 | 1.10% | 283,429 |
| Mar 25, 2026 | 27.80 | 28.00 | 27.20 | 27.20 | 25.00 | 0.74% | 105,339 |
| Mar 24, 2026 | 27.15 | 27.35 | 27.00 | 27.00 | 24.82 | -0.37% | 71,387 |
| Mar 23, 2026 | 27.30 | 27.70 | 27.05 | 27.10 | 24.91 | -0.55% | 61,885 |
| Mar 20, 2026 | 27.10 | 27.25 | 27.05 | 27.25 | 25.05 | 0.55% | 28,524 |
| Mar 19, 2026 | 27.25 | 27.30 | 27.00 | 27.10 | 24.91 | -0.55% | 106,037 |
| Mar 18, 2026 | 27.70 | 27.75 | 27.10 | 27.25 | 25.05 | -1.62% | 52,739 |
| Mar 17, 2026 | 27.05 | 27.75 | 27.00 | 27.70 | 25.46 | -0.18% | 9,981 |
| Mar 16, 2026 | 27.40 | 27.80 | 26.60 | 27.75 | 25.51 | 1.28% | 47,213 |
| Mar 13, 2026 | 29.65 | 29.65 | 27.35 | 27.40 | 25.19 | -5.84% | 109,207 |
| Mar 12, 2026 | 30.10 | 30.40 | 27.35 | 29.10 | 26.75 | -3.48% | 110,442 |
| Mar 11, 2026 | 30.05 | 30.40 | 29.70 | 30.15 | 27.72 | 0.84% | 99,111 |
| Mar 10, 2026 | 29.10 | 30.00 | 29.05 | 29.90 | 27.49 | 3.10% | 135,070 |
| Mar 9, 2026 | 28.10 | 29.15 | 27.40 | 29.00 | 26.66 | 1.22% | 82,221 |
| Mar 6, 2026 | 28.10 | 30.00 | 28.00 | 28.65 | 26.34 | 3.43% | 203,818 |
| Mar 5, 2026 | 26.40 | 28.10 | 26.40 | 27.70 | 25.46 | 6.13% | 56,004 |
| Mar 4, 2026 | 28.10 | 28.10 | 26.10 | 26.10 | 23.99 | -7.12% | 46,275 |
| Mar 3, 2026 | 28.20 | 28.60 | 28.00 | 28.10 | 25.83 | -0.35% | 54,561 |
| Mar 2, 2026 | 28.20 | 28.20 | 27.75 | 28.20 | 25.92 | -0.18% | 35,884 |
| Feb 26, 2026 | 27.75 | 28.35 | 27.75 | 28.25 | 25.97 | 1.80% | 171,536 |
| Feb 25, 2026 | 27.95 | 27.95 | 27.40 | 27.75 | 25.51 | -1.07% | 80,170 |
| Feb 24, 2026 | 27.70 | 28.20 | 27.15 | 28.05 | 25.79 | 1.63% | 115,977 |
| Feb 23, 2026 | 26.50 | 27.65 | 26.50 | 27.60 | 25.37 | 4.55% | 127,160 |
| Feb 11, 2026 | 26.40 | 26.55 | 25.90 | 26.40 | 24.27 | -0.56% | 72,811 |
| Feb 10, 2026 | 26.20 | 26.55 | 26.20 | 26.55 | 24.41 | 0.76% | 31,378 |
| Feb 9, 2026 | 26.50 | 26.60 | 26.20 | 26.35 | 24.22 | -0.75% | 36,816 |
| Feb 6, 2026 | 26.55 | 26.80 | 26.40 | 26.55 | 24.41 | - | 52,630 |
| Feb 5, 2026 | 26.55 | 26.80 | 26.35 | 26.55 | 24.41 | 0.19% | 43,286 |
| Feb 4, 2026 | 26.25 | 26.60 | 26.25 | 26.50 | 24.36 | 1.34% | 15,385 |
| Feb 3, 2026 | 26.60 | 26.75 | 26.15 | 26.15 | 24.04 | - | 34,430 |
| Feb 2, 2026 | 26.60 | 26.65 | 26.15 | 26.15 | 24.04 | -1.88% | 60,312 |
| Jan 30, 2026 | 26.80 | 26.85 | 26.60 | 26.65 | 24.50 | -0.19% | 23,604 |
| Jan 29, 2026 | 26.55 | 26.70 | 26.40 | 26.70 | 24.54 | 0.95% | 44,333 |
| Jan 28, 2026 | 26.60 | 26.80 | 26.45 | 26.45 | 24.31 | -0.19% | 31,721 |
| Jan 27, 2026 | 26.10 | 26.85 | 26.10 | 26.50 | 24.36 | -1.67% | 46,798 |
| Jan 26, 2026 | 26.80 | 27.25 | 26.80 | 26.95 | 24.77 | - | 74,952 |
| Jan 23, 2026 | 26.75 | 27.15 | 26.60 | 26.95 | 24.77 | 0.75% | 50,826 |
| Jan 22, 2026 | 26.80 | 26.80 | 26.45 | 26.75 | 24.59 | 0.94% | 100,038 |
| Jan 21, 2026 | 27.00 | 27.00 | 26.40 | 26.50 | 24.36 | - | 70,902 |
| Jan 20, 2026 | 27.00 | 27.20 | 25.95 | 26.50 | 24.36 | -0.19% | 86,807 |
| Jan 19, 2026 | 26.00 | 26.55 | 25.60 | 26.55 | 24.41 | 0.95% | 126,118 |
| Jan 16, 2026 | 26.00 | 26.90 | 26.00 | 26.30 | 24.18 | 1.74% | 75,587 |
| Jan 15, 2026 | 26.30 | 26.30 | 25.35 | 25.85 | 23.76 | 1.37% | 49,990 |
| Jan 14, 2026 | 24.55 | 26.10 | 24.55 | 25.50 | 23.44 | 3.87% | 111,261 |
| Jan 13, 2026 | 24.35 | 25.00 | 24.35 | 24.55 | 22.57 | -1.21% | 48,709 |
| Jan 12, 2026 | 24.75 | 25.00 | 24.40 | 24.85 | 22.84 | 0.40% | 49,865 |
| Jan 9, 2026 | 24.30 | 24.75 | 23.90 | 24.75 | 22.75 | 1.02% | 56,218 |
| Jan 8, 2026 | 25.00 | 25.20 | 24.50 | 24.50 | 22.52 | -4.85% | 127,039 |
| Jan 7, 2026 | 26.00 | 26.70 | 25.70 | 25.75 | 23.67 | -0.58% | 159,038 |
| Jan 6, 2026 | 25.60 | 25.90 | 25.50 | 25.90 | 23.81 | 1.37% | 52,170 |
| Jan 5, 2026 | 27.35 | 27.35 | 24.80 | 25.55 | 23.49 | -7.09% | 366,908 |
| Jan 2, 2026 | 27.90 | 28.50 | 27.50 | 27.50 | 25.28 | -1.08% | 301,252 |
| Dec 31, 2025 | 27.30 | 28.00 | 27.30 | 27.80 | 25.56 | 1.65% | 168,603 |
| Dec 30, 2025 | 27.55 | 27.60 | 27.20 | 27.35 | 25.14 | -0.55% | 76,880 |
| Dec 29, 2025 | 28.00 | 28.25 | 27.50 | 27.50 | 25.28 | - | 280,284 |
| Dec 26, 2025 | 27.50 | 28.25 | 27.40 | 27.50 | 25.28 | 0.36% | 292,727 |
| Dec 24, 2025 | 27.65 | 28.30 | 27.30 | 27.40 | 25.19 | 0.55% | 283,820 |
| Dec 23, 2025 | 27.95 | 28.20 | 27.25 | 27.25 | 25.05 | - | 226,785 |
| Dec 22, 2025 | 27.60 | 28.10 | 27.10 | 27.25 | 25.05 | 0.37% | 173,440 |
| Dec 19, 2025 | 27.60 | 28.20 | 27.10 | 27.15 | 24.96 | -0.73% | 254,562 |
| Dec 18, 2025 | 27.00 | 27.60 | 26.80 | 27.35 | 25.14 | 1.30% | 401,981 |
| Dec 17, 2025 | 25.35 | 27.35 | 25.35 | 27.00 | 24.82 | 3.85% | 163,749 |
| Dec 16, 2025 | 27.35 | 27.50 | 25.30 | 26.00 | 23.90 | -2.99% | 111,181 |
| Dec 15, 2025 | 27.00 | 27.40 | 26.80 | 26.80 | 24.64 | -0.56% | 99,732 |
| Dec 12, 2025 | 26.80 | 27.00 | 26.10 | 26.95 | 24.77 | 1.89% | 150,014 |
| Dec 11, 2025 | 26.45 | 26.70 | 26.35 | 26.45 | 24.31 | 1.34% | 173,305 |
| Dec 10, 2025 | 25.00 | 26.25 | 25.00 | 26.10 | 23.99 | 5.24% | 105,110 |
| Dec 9, 2025 | 24.95 | 24.95 | 24.30 | 24.80 | 22.80 | -2.17% | 112,383 |
| Dec 8, 2025 | 26.30 | 26.50 | 25.10 | 25.35 | 23.30 | -3.06% | 241,508 |
| Dec 5, 2025 | 25.00 | 27.00 | 24.80 | 26.15 | 24.04 | 4.60% | 935,113 |
| Dec 4, 2025 | 24.60 | 25.40 | 24.60 | 25.00 | 22.98 | 4.17% | 400,079 |
| Dec 3, 2025 | 24.05 | 24.50 | 24.00 | 24.00 | 22.06 | - | 43,407 |
| Dec 2, 2025 | 24.55 | 24.55 | 24.00 | 24.00 | 22.06 | -1.84% | 55,837 |
| Dec 1, 2025 | 25.00 | 25.10 | 24.30 | 24.45 | 22.48 | -2.59% | 54,574 |
| Nov 28, 2025 | 25.35 | 25.65 | 24.90 | 25.10 | 23.07 | -0.79% | 144,282 |
| Nov 27, 2025 | 24.65 | 27.05 | 24.65 | 25.30 | 23.26 | 2.85% | 1,304,359 |
| Nov 26, 2025 | 24.10 | 24.65 | 23.50 | 24.60 | 22.61 | 2.07% | 521,569 |
| Nov 25, 2025 | 24.85 | 24.95 | 23.50 | 24.10 | 22.15 | 5.01% | 321,358 |