Transtouch Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 25.450 | 25.550 | 24.700 | 24.700 | 24.700 | 296,000 |
| 2024-08-02 | 27.550 | 28.000 | 27.250 | 27.400 | 27.400 | 80,000 |
| 2024-08-01 | 27.450 | 28.400 | 27.450 | 28.400 | 28.400 | 51,000 |
| 2024-07-31 | 27.200 | 27.600 | 27.100 | 27.400 | 27.400 | 46,000 |
| 2024-07-30 | 26.300 | 28.150 | 26.250 | 27.700 | 27.700 | 105,000 |
| 2024-07-29 | 27.400 | 27.550 | 26.300 | 26.300 | 26.300 | 236,000 |
| 2024-07-26 | 27.650 | 27.650 | 26.950 | 27.200 | 27.200 | 112,000 |
| 2024-07-25 | 27.850 | 27.850 | 27.850 | 27.850 | 27.850 | 0 |
| 2024-07-24 | 27.850 | 27.850 | 27.850 | 27.850 | 27.850 | 0 |
| 2024-07-23 | 28.550 | 28.550 | 27.850 | 27.850 | 27.850 | 152,000 |
| 2024-07-22 | 29.550 | 29.550 | 27.400 | 28.000 | 28.000 | 404,000 |
| 2024-07-19 | 31.950 | 32.100 | 29.600 | 29.600 | 29.600 | 307,000 |
| 2024-07-18 | 31.900 | 32.250 | 31.400 | 31.600 | 31.600 | 262,000 |
| 2024-07-17 | 32.250 | 32.250 | 31.700 | 32.200 | 32.200 | 305,000 |
| 2024-07-16 | 32.000 | 32.350 | 31.550 | 32.200 | 32.200 | 381,000 |
| 2024-07-15 | 30.500 | 32.950 | 30.500 | 32.050 | 32.050 | 987,000 |
| 2024-07-12 | 30.800 | 32.450 | 29.900 | 30.500 | 30.500 | 618,000 |
| 2024-07-11 | 30.200 | 30.400 | 29.850 | 30.000 | 30.000 | 141,000 |
| 2024-07-10 | 30.200 | 30.550 | 30.200 | 30.400 | 30.400 | 51,000 |
| 2024-07-09 | 30.850 | 31.000 | 29.300 | 30.150 | 30.150 | 166,000 |
| 2024-07-08 | 32.300 | 32.350 | 30.400 | 30.600 | 30.600 | 291,000 |
| 2024-07-05 | 31.050 | 32.600 | 30.700 | 31.800 | 31.800 | 689,000 |
| 2024-07-04 | 32.500 | 33.350 | 31.000 | 31.100 | 31.100 | 1,636,000 |
| 2024-07-03 | 28.950 | 31.750 | 28.950 | 31.750 | 31.750 | 693,000 |
| 2024-07-02 | 29.000 | 29.000 | 28.550 | 28.900 | 28.900 | 107,000 |
| 2024-07-01 | 29.900 | 29.900 | 28.950 | 28.950 | 28.950 | 128,000 |
| 2024-06-28 | 28.700 | 30.000 | 28.700 | 29.600 | 29.600 | 226,000 |
| 2024-06-27 | 29.800 | 29.800 | 28.650 | 28.650 | 28.650 | 118,000 |
| 2024-06-26 | 29.300 | 29.350 | 28.850 | 29.150 | 29.150 | 147,000 |
| 2024-06-25 | 29.600 | 29.600 | 28.750 | 29.050 | 29.050 | 174,000 |
| 2024-06-24 | 30.250 | 30.950 | 29.600 | 29.600 | 29.600 | 209,000 |
| 2024-06-21 | 30.400 | 30.450 | 29.800 | 30.100 | 30.100 | 383,000 |
| 2024-06-20 | 31.650 | 33.200 | 30.800 | 30.800 | 30.800 | 2,426,000 |
| 2024-06-19 | 28.050 | 30.450 | 27.900 | 30.450 | 30.450 | 650,000 |
| 2024-06-18 | 27.400 | 27.700 | 27.400 | 27.700 | 27.700 | 73,000 |
| 2024-06-17 | 27.350 | 27.600 | 27.200 | 27.400 | 27.400 | 61,000 |
| 2024-06-14 | 27.200 | 28.450 | 27.200 | 27.600 | 27.600 | 112,000 |
| 2024-06-13 | 27.200 | 27.350 | 26.350 | 27.200 | 27.200 | 224,000 |
| 2024-06-12 | 28.000 | 28.000 | 26.850 | 27.000 | 27.000 | 276,000 |
| 2024-06-11 | 29.500 | 29.500 | 28.300 | 28.300 | 28.300 | 113,000 |
| 2024-06-07 | 28.800 | 29.200 | 28.800 | 29.050 | 29.050 | 48,000 |
| 2024-06-06 | 28.750 | 28.950 | 28.200 | 28.800 | 28.800 | 141,000 |
| 2024-06-05 | 29.150 | 29.150 | 28.700 | 28.800 | 28.800 | 84,000 |
| 2024-06-04 | 29.500 | 29.550 | 29.150 | 29.150 | 29.150 | 154,000 |
| 2024-06-03 | 29.850 | 30.100 | 29.700 | 29.700 | 29.700 | 76,000 |
| 2024-05-31 | 29.650 | 30.000 | 29.600 | 29.650 | 29.650 | 92,000 |
| 2024-05-30 | 29.500 | 30.050 | 29.500 | 29.600 | 29.600 | 170,000 |
| 2024-05-29 | 31.100 | 31.100 | 30.250 | 30.250 | 30.250 | 176,000 |
| 2024-05-28 | 30.200 | 31.200 | 30.150 | 30.950 | 30.950 | 291,000 |
| 2024-05-27 | 29.650 | 30.550 | 29.550 | 30.100 | 30.100 | 203,000 |
| 2024-05-24 | 29.250 | 30.000 | 29.250 | 29.600 | 29.600 | 156,000 |
| 2024-05-23 | 29.550 | 31.400 | 29.500 | 29.900 | 29.900 | 588,000 |
| 2024-05-22 | 29.000 | 30.400 | 29.000 | 29.400 | 29.400 | 221,000 |
| 2024-05-21 | 29.150 | 29.200 | 28.850 | 29.000 | 29.000 | 68,000 |
| 2024-05-20 | 29.300 | 29.300 | 28.850 | 29.000 | 29.000 | 83,000 |
| 2024-05-17 | 28.950 | 29.200 | 28.850 | 29.200 | 29.200 | 77,000 |
| 2024-05-16 | 29.350 | 29.350 | 29.000 | 29.000 | 29.000 | 117,000 |
| 2024-05-15 | 29.600 | 29.850 | 29.000 | 29.300 | 29.300 | 82,000 |
| 2024-05-14 | 29.500 | 29.950 | 29.400 | 29.500 | 29.500 | 81,000 |
| 2024-05-13 | 29.350 | 29.350 | 28.500 | 29.200 | 29.200 | 154,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-05 | 2.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.