Transtouch Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	19.800	19.800	18.500	18.700	18.700	187,000
2022-02-21	19.450	19.750	19.200	19.500	19.500	74,000
2022-02-18	19.750	20.000	19.300	19.550	19.550	110,000
2022-02-17	20.000	20.500	19.350	19.750	19.750	359,000
2022-02-16	19.650	20.300	19.400	19.650	19.650	353,000
2022-02-15	19.000	19.850	18.800	19.100	19.100	223,000
2022-02-14	18.650	19.200	18.050	19.000	19.000	115,000
2022-02-11	18.950	18.950	18.600	18.650	18.650	90,000
2022-02-10	19.200	19.250	18.900	18.950	18.950	105,000
2022-02-09	19.250	19.700	18.800	19.000	19.000	203,000
2022-02-08	18.200	19.600	18.200	19.000	19.000	420,000
2022-02-07	17.800	18.000	17.500	17.950	17.950	92,000
2022-01-26	17.600	17.700	17.350	17.500	17.500	115,000
2022-01-25	17.300	18.150	17.300	17.400	17.400	294,000
2022-01-24	18.000	18.250	17.000	17.400	17.400	381,000
2022-01-21	19.400	19.750	18.400	18.400	18.400	371,000
2022-01-20	18.250	19.850	18.250	19.350	19.350	803,000
2022-01-19	18.050	18.800	18.000	18.250	18.250	240,000
2022-01-18	18.600	19.250	18.600	18.650	18.650	265,000
2022-01-17	18.850	19.400	18.850	19.050	19.050	199,000
2022-01-14	19.700	20.000	18.500	18.700	18.700	507,000
2022-01-13	20.200	21.000	19.600	19.800	19.800	582,000
2022-01-12	23.000	23.250	20.400	20.500	20.500	1,805,000
2022-01-11	20.700	22.300	20.700	22.300	22.300	2,374,000
2022-01-10	21.600	21.600	20.000	20.300	20.300	754,000
2022-01-07	21.900	22.000	20.050	21.300	21.300	714,000
2022-01-06	21.150	22.800	20.750	21.900	21.900	953,000
2022-01-05	23.150	23.150	21.550	21.550	21.550	2,675,000
2022-01-04	22.900	24.300	22.800	23.900	23.900	6,126,000
2022-01-03	21.450	22.100	20.800	22.100	22.100	2,986,000
2021-12-30	20.000	20.100	19.550	20.100	20.100	1,690,000
2021-12-29	17.050	18.300	17.050	18.300	18.300	356,000
2021-12-28	16.800	16.950	16.350	16.650	16.650	121,000
2021-12-27	16.400	16.700	16.250	16.600	16.600	105,000
2021-12-24	16.500	16.500	16.100	16.100	16.100	22,000
2021-12-23	16.350	16.500	16.100	16.250	16.250	74,000
2021-12-22	15.900	16.400	15.900	16.150	16.150	32,000
2021-12-21	15.900	15.900	15.700	15.800	15.800	20,000
2021-12-20	15.900	16.350	15.900	16.050	16.050	12,000
2021-12-17	16.250	16.300	16.000	16.050	16.050	143,000
2021-12-16	16.200	16.400	16.200	16.400	16.400	31,000
2021-12-15	16.200	16.200	16.100	16.150	16.150	20,000
2021-12-14	16.300	16.300	16.000	16.300	16.300	36,000
2021-12-13	15.700	16.850	15.700	16.300	16.300	112,000
2021-12-10	16.200	16.200	15.900	15.900	15.900	23,000
2021-12-09	15.900	16.000	15.900	15.900	15.900	35,000
2021-12-08	15.800	15.850	15.650	15.650	15.650	32,000
2021-12-07	15.550	15.700	15.550	15.600	15.600	14,000
2021-12-06	15.550	15.600	15.550	15.550	15.550	10,000
2021-12-03	15.950	15.950	15.750	15.800	15.800	16,000
2021-12-02	15.300	15.900	15.250	15.500	15.500	33,000
2021-12-01	15.450	15.600	15.200	15.300	15.300	77,000
2021-11-30	15.800	15.800	15.450	15.450	15.450	12,000
2021-11-29	15.200	15.600	15.200	15.550	15.550	13,000
2021-11-26	15.500	15.500	15.400	15.400	15.400	4,000
2021-11-25	15.750	15.950	15.700	15.750	15.750	32,000
2021-11-24	16.000	16.000	15.950	15.950	15.950	26,000
2021-11-23	15.600	15.950	15.600	15.700	15.700	38,000
2021-11-22	15.650	15.700	15.500	15.500	15.500	17,000
2021-11-19	15.750	15.850	15.600	15.600	15.600	16,000

← NewerPage 20 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.