Transtouch Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	18.500	18.950	18.300	18.350	18.350	134,000
2022-08-15	18.500	19.400	18.100	18.500	18.500	1,600,000
2022-08-12	18.000	18.850	17.900	18.200	18.200	1,534,000
2022-08-11	18.700	18.700	17.800	18.000	18.000	826,000
2022-08-10	17.100	18.700	17.100	18.700	18.700	609,000
2022-08-09	17.050	17.450	16.800	17.000	17.000	210,000
2022-08-08	17.500	17.700	16.850	17.050	17.050	332,000
2022-08-05	18.400	18.500	17.500	17.500	17.500	453,000
2022-08-04	18.350	19.450	17.500	17.700	17.700	1,039,000
2022-08-03	19.550	20.600	18.050	18.050	18.050	2,312,000
2022-08-02	18.050	19.050	18.000	19.050	19.050	894,000
2022-08-01	15.900	17.350	15.900	17.350	17.350	168,000
2022-07-29	16.100	16.350	15.750	15.800	15.800	66,000
2022-07-28	16.200	16.500	15.950	16.250	16.250	87,000
2022-07-27	16.100	16.350	15.850	16.200	16.200	13,000
2022-07-26	16.600	16.600	16.150	16.150	16.150	15,000
2022-07-25	16.350	17.000	16.200	16.200	16.200	167,000
2022-07-22	16.450	16.450	16.350	16.450	16.450	4,000
2022-07-21	16.850	17.050	16.350	16.350	16.350	76,000
2022-07-20	16.850	17.100	16.550	16.600	16.600	48,000
2022-07-19	16.550	16.950	16.550	16.800	16.800	29,000
2022-07-18	16.200	16.300	16.150	16.300	16.300	11,000
2022-07-15	16.300	16.300	16.050	16.200	16.200	10,000
2022-07-14	16.400	16.400	16.100	16.100	16.100	12,000
2022-07-13	16.900	16.900	15.950	16.100	16.100	47,000
2022-07-12	16.150	16.400	15.650	16.400	16.400	16,000
2022-07-11	16.500	17.000	15.800	16.550	16.550	102,000
2022-07-08	16.000	16.500	15.650	16.100	16.100	24,000
2022-07-07	15.600	16.000	15.550	15.600	15.600	23,000
2022-07-06	14.900	15.250	14.700	15.000	15.000	10,000
2022-07-05	15.000	15.000	14.750	15.000	15.000	8,000
2022-07-04	15.000	15.000	14.650	15.000	15.000	24,000
2022-07-01	15.000	15.000	14.650	15.000	15.000	34,000
2022-06-30	15.500	15.500	14.750	15.150	15.150	12,000
2022-06-29	15.200	15.600	15.200	15.550	15.550	19,000
2022-06-28	15.400	15.600	15.400	15.600	15.600	25,000
2022-06-27	15.300	15.500	15.300	15.400	15.400	17,000
2022-06-24	14.900	15.050	14.900	15.050	15.050	4,000
2022-06-23	14.950	15.000	14.600	14.750	14.750	109,000
2022-06-22	15.350	15.350	14.900	15.000	15.000	89,000
2022-06-21	15.000	15.500	15.000	15.300	15.300	30,000
2022-06-20	15.550	15.550	14.750	14.900	14.900	101,000
2022-06-17	15.650	15.800	15.300	15.550	15.550	76,000
2022-06-16	16.050	16.400	15.900	15.900	15.900	98,000
2022-06-15	16.550	16.550	15.900	16.050	16.050	205,000
2022-06-14	16.600	16.600	16.050	16.550	16.550	65,000
2022-06-13	17.000	17.000	16.600	16.600	16.600	70,000
2022-06-10	17.300	17.300	17.000	17.200	17.200	31,000
2022-06-09	17.300	17.400	17.250	17.400	17.400	16,000
2022-06-08	17.350	17.400	17.300	17.350	17.350	10,000
2022-06-07	17.450	17.550	17.200	17.250	17.250	50,000
2022-06-06	17.450	17.550	17.300	17.500	17.500	19,000
2022-06-02	17.250	17.400	17.250	17.350	17.350	13,000
2022-06-01	17.650	17.650	17.050	17.200	17.200	98,000
2022-05-31	17.300	17.750	17.250	17.400	17.400	49,000
2022-05-30	17.300	17.300	17.000	17.250	17.250	79,000
2022-05-27	17.300	17.400	17.200	17.200	17.200	42,000
2022-05-26	17.600	17.600	17.100	17.250	17.250	56,000
2022-05-25	17.850	17.900	17.400	17.500	17.500	100,000
2022-05-24	17.150	18.100	17.000	17.500	17.500	468,000

← NewerPage 18 of 21 · 1,222 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.