Transtouch Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	15.450	15.500	15.200	15.400	15.400	60,000
2022-11-09	15.400	15.500	15.400	15.450	15.450	29,000
2022-11-08	15.500	15.600	15.300	15.300	15.300	70,000
2022-11-07	15.900	15.900	15.400	15.500	15.500	111,000
2022-11-04	16.000	16.450	15.400	15.550	15.550	478,000
2022-11-03	14.800	16.150	14.750	16.150	16.150	794,000
2022-11-02	14.800	14.900	14.700	14.700	14.700	24,000
2022-11-01	14.700	14.800	14.700	14.800	14.800	6,000
2022-10-31	14.500	14.900	14.500	14.900	14.900	22,000
2022-10-28	14.650	14.700	14.450	14.700	14.700	12,000
2022-10-27	14.750	14.750	14.750	14.750	14.750	1,000
2022-10-26	14.350	14.650	14.350	14.500	14.500	13,000
2022-10-25	14.550	14.550	14.350	14.350	14.350	19,000
2022-10-24	14.500	14.750	14.500	14.600	14.600	94,000
2022-10-21	14.650	14.700	14.400	14.450	14.450	25,000
2022-10-20	14.700	15.600	14.450	14.650	14.650	388,000
2022-10-19	14.600	14.700	14.500	14.500	14.500	17,000
2022-10-18	14.750	15.250	14.200	14.600	14.600	177,000
2022-10-17	14.500	16.100	14.250	14.550	14.550	524,000
2022-10-14	13.950	15.250	13.950	14.650	14.650	262,000
2022-10-13	14.750	15.050	13.750	13.900	13.900	225,000
2022-10-12	14.750	15.050	14.750	15.000	15.000	99,000
2022-10-11	15.600	15.600	14.950	14.950	14.950	108,000
2022-10-07	15.900	15.950	15.700	15.750	15.750	75,000
2022-10-06	15.650	16.000	15.600	15.750	15.750	202,000
2022-10-05	15.650	15.850	15.550	15.750	15.750	37,000
2022-10-04	15.650	15.900	15.650	15.800	15.800	28,000
2022-10-03	15.800	15.800	15.600	15.600	15.600	20,000
2022-09-30	15.600	16.000	15.550	16.000	16.000	5,000
2022-09-29	15.800	16.200	15.800	16.050	16.050	149,000
2022-09-28	16.750	16.750	15.700	15.800	15.800	102,000
2022-09-27	16.750	16.750	16.200	16.450	16.450	244,000
2022-09-26	16.400	16.700	16.050	16.200	16.200	1,050,000
2022-09-23	16.800	16.800	16.450	16.450	16.450	31,000
2022-09-22	16.650	17.200	16.650	16.800	16.800	505,000
2022-09-21	17.050	17.050	16.600	16.600	16.600	86,000
2022-09-20	17.200	17.350	16.850	16.850	16.850	243,000
2022-09-19	16.950	17.350	16.550	17.000	17.000	521,000
2022-09-16	17.100	17.100	16.800	16.850	16.850	27,000
2022-09-15	17.000	17.150	17.000	17.100	17.100	18,000
2022-09-14	16.800	16.800	16.600	16.800	16.800	19,000
2022-09-13	17.400	17.400	17.100	17.100	17.100	13,000
2022-09-12	17.200	17.450	17.200	17.250	17.250	19,000
2022-09-08	17.000	17.450	16.950	17.300	17.300	339,000
2022-09-07	17.000	17.100	16.850	16.900	16.900	37,000
2022-09-06	17.800	17.800	17.100	17.100	17.100	45,000
2022-09-05	18.500	18.500	17.850	17.950	17.950	33,000
2022-09-02	18.250	18.350	18.050	18.100	18.100	22,000
2022-09-01	18.100	18.650	18.100	18.150	18.150	54,000
2022-08-31	18.500	18.650	18.200	18.250	18.250	52,000
2022-08-30	18.400	18.650	18.200	18.350	18.350	28,000
2022-08-29	18.150	18.450	18.150	18.400	18.400	41,000
2022-08-26	18.650	18.900	18.500	18.500	18.500	126,000
2022-08-25	18.700	18.800	18.250	18.300	18.300	432,000
2022-08-24	18.150	19.100	18.150	18.400	18.400	226,000
2022-08-23	18.500	18.500	18.100	18.150	18.150	99,000
2022-08-22	18.800	18.850	18.550	18.700	18.700	55,000
2022-08-19	18.450	18.950	18.150	18.800	18.800	787,000
2022-08-18	18.050	19.000	17.900	18.300	18.300	748,000
2022-08-17	18.200	18.400	18.000	18.150	18.150	131,000

← NewerPage 17 of 21 · 1,226 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.