Transtouch Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	45.200	45.200	42.800	42.800	42.800	2,679,000
2024-01-31	47.350	48.200	45.200	45.200	45.200	5,305,000
2024-01-30	45.200	48.300	44.900	47.000	47.000	7,232,000
2024-01-29	44.250	45.800	42.800	45.200	45.200	5,747,000
2024-01-26	50.000	51.000	43.550	44.300	44.300	33,980,000
2024-01-25	44.250	48.250	44.250	48.250	48.250	9,685,000
2024-01-24	41.150	45.250	41.050	43.900	43.900	12,709,000
2024-01-23	42.100	42.200	39.650	41.150	41.150	6,084,000
2024-01-22	46.800	46.800	39.900	40.450	40.450	17,612,000
2024-01-19	40.000	42.550	39.900	42.550	42.550	12,337,000
2024-01-18	35.450	38.700	35.450	38.700	38.700	6,313,000
2024-01-17	36.350	36.750	34.000	35.200	35.200	3,065,000
2024-01-16	35.950	38.200	35.250	36.850	36.850	14,352,000
2024-01-15	35.250	35.250	34.100	35.250	35.250	2,620,466
2024-01-12	29.500	32.050	29.500	32.050	32.050	2,386,000
2024-01-11	29.000	29.550	28.600	29.150	29.150	743,000
2024-01-10	28.500	30.900	28.350	29.300	29.300	2,285,000
2024-01-09	29.550	29.650	28.300	28.300	28.300	501,000
2024-01-08	31.000	31.100	29.300	29.300	29.300	1,129,000
2024-01-05	29.750	31.500	29.650	30.900	30.900	1,467,000
2024-01-04	32.900	33.650	30.100	30.100	30.100	2,515,000
2024-01-03	33.750	33.750	33.000	33.400	33.400	117,000
2024-01-02	32.850	33.200	32.700	33.100	33.100	174,000
2023-12-29	32.000	32.200	31.500	32.200	32.200	123,000
2023-12-28	33.250	33.250	32.000	32.000	32.000	119,000
2023-12-27	33.800	33.800	32.750	32.950	32.950	133,000
2023-12-26	32.600	33.400	32.600	33.300	33.300	223,000
2023-12-25	32.750	32.750	31.850	32.000	32.000	192,000
2023-12-22	33.450	33.450	31.900	32.000	32.000	395,000
2023-12-21	34.000	34.000	33.250	33.300	33.300	189,000
2023-12-20	33.550	34.500	33.500	33.850	33.850	396,000
2023-12-19	35.000	35.250	33.300	33.550	33.550	2,543,000
2023-12-18	36.950	37.600	35.050	35.050	35.050	2,482,000
2023-12-15	38.450	39.350	36.200	36.200	36.200	5,156,000
2023-12-14	44.300	44.300	40.100	40.100	40.100	3,264,000
2023-12-13	50.900	52.600	44.550	44.550	44.550	5,781,000
2023-12-12	51.500	52.500	49.400	49.500	49.500	751,000
2023-12-11	50.900	51.500	49.900	51.500	51.500	663,000
2023-12-08	51.200	52.500	51.000	52.500	52.500	297,000
2023-12-07	51.500	52.200	51.000	51.200	51.200	220,000
2023-12-06	51.500	51.800	50.500	51.500	51.500	206,000
2023-12-05	51.600	51.600	50.200	50.800	50.800	403,000
2023-12-04	53.000	53.000	50.900	51.300	51.300	373,000
2023-12-01	50.700	52.600	50.700	52.000	52.000	496,000
2023-11-30	49.200	50.500	48.050	50.500	50.500	1,520,000
2023-11-29	53.500	53.500	49.150	49.150	49.150	1,086,000
2023-11-28	50.200	54.700	50.200	54.600	54.600	1,776,000
2023-11-27	47.750	49.800	46.500	49.800	49.800	1,469,000
2023-11-24	43.500	45.300	43.500	45.300	45.300	1,725,000
2023-11-23	39.350	42.950	39.300	42.950	42.950	5,699,000
2023-11-22	41.800	42.150	38.200	39.050	39.050	9,664,000
2023-11-21	38.000	39.300	37.700	39.300	39.300	1,241,000
2023-11-20	32.950	35.750	32.950	35.750	35.750	1,979,000
2023-11-17	33.500	34.900	31.600	32.500	32.500	4,823,000
2023-11-16	30.400	32.600	29.700	32.600	32.600	3,306,000
2023-11-15	27.650	29.900	27.650	29.650	29.650	935,000
2023-11-14	27.450	28.700	27.450	27.500	27.500	561,000
2023-11-13	28.100	28.100	26.950	27.400	27.400	562,000
2023-11-10	27.100	27.750	26.700	27.550	27.550	828,000
2023-11-09	29.250	30.450	27.700	27.700	27.700	1,830,000

← NewerPage 12 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.