Transtouch Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	16.850	17.200	16.850	17.050	17.050	48,000
2022-05-20	17.450	17.650	16.750	16.900	16.900	346,000
2022-05-19	17.100	17.250	16.950	17.250	17.250	32,000
2022-05-18	17.350	17.750	17.150	17.250	17.250	125,000
2022-05-17	17.150	17.250	16.700	17.250	17.250	83,000
2022-05-16	17.300	17.300	16.800	16.950	16.950	94,000
2022-05-13	17.250	17.250	16.750	16.800	16.800	130,000
2022-05-12	18.050	18.050	16.800	16.800	16.800	151,000
2022-05-11	18.000	18.700	18.000	18.050	18.050	75,000
2022-05-10	18.500	18.850	17.100	18.600	18.600	124,000
2022-05-09	20.600	20.600	18.650	18.650	18.650	126,000
2022-05-06	20.200	20.400	20.050	20.250	20.250	49,000
2022-05-05	20.700	20.900	20.500	20.600	20.600	37,000
2022-05-04	20.650	20.900	20.400	20.450	20.450	61,000
2022-05-03	20.550	21.200	20.400	20.650	20.650	70,000
2022-04-29	21.000	21.150	20.550	20.550	20.550	101,000
2022-04-28	21.200	21.200	20.200	20.800	20.800	94,000
2022-04-27	20.400	21.350	20.000	20.600	20.600	250,000
2022-04-26	19.800	21.500	19.800	20.800	20.800	279,000
2022-04-25	19.950	20.150	19.400	19.700	19.700	160,000
2022-04-22	20.300	20.800	19.900	20.200	20.200	171,000
2022-04-21	20.200	20.750	20.000	20.250	20.250	89,000
2022-04-20	20.250	20.650	19.850	20.050	20.050	53,000
2022-04-19	20.350	20.750	20.200	20.300	20.300	68,000
2022-04-18	20.100	21.000	19.650	20.350	20.350	211,000
2022-04-15	19.500	21.000	19.500	20.100	20.100	209,000
2022-04-14	19.400	19.500	19.350	19.450	19.450	56,000
2022-04-13	19.600	19.800	19.200	19.400	19.400	71,000
2022-04-12	19.000	19.450	19.000	19.050	19.050	75,000
2022-04-11	20.200	20.200	18.750	19.000	19.000	190,000
2022-04-08	20.050	20.600	20.000	20.000	20.000	126,000
2022-04-07	20.900	20.950	20.050	20.050	20.050	169,000
2022-04-06	21.150	21.550	20.800	20.900	20.900	182,000
2022-04-01	21.500	21.500	21.000	21.150	21.150	284,000
2022-03-31	22.400	22.400	21.700	21.700	21.700	308,000
2022-03-30	21.550	22.450	21.350	22.250	22.250	805,000
2022-03-29	21.200	21.950	21.200	21.450	21.450	541,000
2022-03-28	21.100	21.100	20.650	20.950	20.950	159,000
2022-03-25	21.650	22.200	21.100	21.400	21.400	369,000
2022-03-24	22.100	22.250	21.100	21.650	21.650	745,000
2022-03-23	22.900	23.200	22.000	22.100	22.100	2,255,000
2022-03-22	20.000	22.000	19.800	22.000	22.000	2,045,000
2022-03-21	20.500	20.500	19.950	20.000	20.000	276,000
2022-03-18	20.450	21.000	20.050	20.350	20.350	639,000
2022-03-17	20.150	20.500	19.550	20.150	20.150	1,039,000
2022-03-16	18.700	19.500	18.550	19.400	19.400	1,528,000
2022-03-15	18.900	18.950	18.200	18.600	18.600	591,000
2022-03-14	19.600	19.600	18.900	18.900	18.900	191,000
2022-03-11	20.600	20.600	19.650	19.650	19.650	1,108,000
2022-03-10	21.100	21.600	20.300	20.500	20.500	439,000
2022-03-09	20.600	21.800	20.200	20.950	20.950	849,000
2022-03-08	20.100	22.150	19.650	20.600	20.600	1,335,000
2022-03-07	19.000	20.900	18.200	20.250	20.250	1,271,000
2022-03-04	19.100	19.600	19.000	19.250	19.250	365,000
2022-03-03	18.550	19.800	18.550	19.100	19.100	187,000
2022-03-02	18.350	19.250	18.350	18.550	18.550	241,000
2022-03-01	17.700	18.300	17.700	18.050	18.050	326,000
2022-02-25	17.800	18.200	17.400	17.600	17.600	88,000
2022-02-24	18.650	18.650	17.700	17.750	17.750	114,000
2022-02-23	18.900	18.900	18.500	18.700	18.700	126,000

← NewerPage 19 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.