Transtouch Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	29.700	29.800	29.300	29.450	29.450	110,000
2024-05-09	30.500	30.500	29.700	29.700	29.700	130,000
2024-05-08	30.500	30.600	30.200	30.350	30.350	69,000
2024-05-07	30.150	30.400	29.650	30.350	30.350	163,000
2024-05-06	30.800	30.800	29.800	30.000	30.000	253,000
2024-05-03	31.900	31.900	31.000	31.000	31.000	99,000
2024-05-02	32.000	32.050	31.200	31.400	31.400	114,000
2024-04-30	32.050	32.750	31.650	31.800	31.800	169,000
2024-04-29	33.000	33.000	31.850	31.900	31.900	520,000
2024-04-26	34.000	34.000	32.700	33.000	33.000	719,000
2024-04-25	31.450	33.850	31.450	33.300	33.300	923,000
2024-04-24	31.500	33.500	30.000	31.900	31.900	1,283,000
2024-04-23	33.000	34.850	30.600	31.450	31.450	4,743,000
2024-04-22	29.350	31.700	29.250	31.700	31.700	1,808,000
2024-04-19	30.200	30.200	28.200	28.850	28.850	194,000
2024-04-18	29.100	30.700	29.100	30.200	30.200	162,000
2024-04-17	28.600	30.500	28.600	29.500	29.500	186,000
2024-04-16	30.750	30.750	29.100	29.100	29.100	186,000
2024-04-15	32.000	32.000	30.950	30.950	30.950	189,000
2024-04-12	31.650	32.550	31.150	32.150	32.150	275,000
2024-04-11	31.300	31.350	31.000	31.000	31.000	111,000
2024-04-10	31.200	31.800	31.150	31.400	31.400	156,000
2024-04-09	31.800	32.650	31.200	31.200	31.200	160,000
2024-04-08	31.250	32.250	30.750	31.800	31.800	210,000
2024-04-03	31.750	31.800	31.100	31.250	31.250	160,000
2024-04-02	32.850	32.850	31.550	31.750	31.750	293,000
2024-04-01	31.900	32.800	31.900	32.500	32.500	160,000
2024-03-29	32.500	32.900	31.950	32.200	32.200	94,000
2024-03-28	33.550	34.350	32.450	32.450	32.450	190,000
2024-03-27	33.700	34.750	33.550	33.550	33.550	252,000
2024-03-26	34.700	36.300	33.800	33.800	33.800	624,000
2024-03-25	33.650	33.650	33.650	33.650	33.650	530,226
2024-03-22	31.350	33.800	31.200	33.650	33.650	691,000
2024-03-21	31.600	32.300	31.600	31.600	31.600	258,000
2024-03-20	32.150	32.150	32.150	32.150	32.150	345,780
2024-03-19	32.550	32.900	32.150	32.150	32.150	179,000
2024-03-18	33.050	33.050	33.050	33.050	33.050	290,782
2024-03-15	33.100	34.000	33.050	33.050	33.050	263,000
2024-03-14	34.200	34.650	33.500	33.550	33.550	303,000
2024-03-13	35.500	35.600	33.700	34.550	34.550	557,000
2024-03-12	35.600	36.300	35.150	35.650	35.650	510,000
2024-03-11	36.400	36.800	35.550	35.850	35.850	396,000
2024-03-08	38.550	39.200	36.700	36.700	36.700	521,000
2024-03-07	39.950	40.200	38.500	38.650	38.650	838,000
2024-03-06	38.100	39.550	38.000	39.500	39.500	728,000
2024-03-05	38.050	38.550	37.000	38.350	38.350	544,000
2024-03-04	37.550	39.850	37.500	38.100	38.100	743,000
2024-03-01	37.250	38.250	36.900	37.500	37.500	605,000
2024-02-29	37.650	38.300	37.000	37.350	37.350	596,000
2024-02-27	39.550	40.000	37.650	38.000	38.000	658,000
2024-02-26	39.000	40.200	38.600	39.450	39.450	670,000
2024-02-23	40.900	41.450	38.850	39.000	39.000	967,000
2024-02-22	41.200	41.250	40.250	40.900	40.900	694,000
2024-02-21	41.150	41.700	40.800	41.300	41.300	666,000
2024-02-20	42.700	42.800	40.600	41.150	41.150	1,137,000
2024-02-19	42.500	45.200	41.800	42.650	42.650	4,479,000
2024-02-16	37.650	41.650	37.650	41.650	41.650	2,538,000
2024-02-15	36.400	38.600	36.400	37.900	37.900	1,280,000
2024-02-05	40.450	40.500	38.600	39.300	39.300	1,639,000
2024-02-02	42.900	43.800	40.550	40.650	40.650	2,878,000

← NewerPage 11 of 21 · 1,225 trading daysOlder →

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.