Tradetool Auto Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 18.900 | 18.900 | 17.250 | 17.250 | 17.250 | 360,000 |
| 2024-08-02 | 19.400 | 19.400 | 19.000 | 19.150 | 19.150 | 80,000 |
| 2024-08-01 | 19.100 | 19.600 | 19.100 | 19.550 | 19.550 | 240,000 |
| 2024-07-31 | 18.700 | 19.250 | 18.700 | 19.000 | 19.000 | 129,000 |
| 2024-07-30 | 18.900 | 18.900 | 18.500 | 18.800 | 18.800 | 115,000 |
| 2024-07-29 | 19.250 | 19.250 | 18.600 | 18.900 | 18.900 | 135,000 |
| 2024-07-26 | 18.950 | 19.000 | 18.600 | 19.000 | 19.000 | 101,000 |
| 2024-07-25 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-07-24 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2024-07-23 | 19.000 | 19.300 | 18.950 | 19.000 | 19.000 | 52,000 |
| 2024-07-22 | 19.400 | 19.600 | 18.950 | 18.950 | 18.950 | 130,000 |
| 2024-07-19 | 19.550 | 19.750 | 19.300 | 19.300 | 19.300 | 160,000 |
| 2024-07-18 | 19.500 | 20.000 | 19.350 | 19.550 | 19.550 | 203,000 |
| 2024-07-17 | 19.400 | 19.850 | 19.200 | 19.500 | 19.500 | 202,000 |
| 2024-07-16 | 19.400 | 19.500 | 19.200 | 19.350 | 19.350 | 112,000 |
| 2024-07-15 | 19.650 | 19.700 | 19.300 | 19.400 | 19.400 | 166,000 |
| 2024-07-12 | 19.200 | 19.950 | 19.200 | 19.650 | 19.650 | 354,000 |
| 2024-07-11 | 20.000 | 20.150 | 19.250 | 19.400 | 19.400 | 536,000 |
| 2024-07-10 | 20.200 | 20.450 | 19.500 | 20.000 | 20.000 | 1,475,000 |
| 2024-07-09 | 21.600 | 22.350 | 20.450 | 21.000 | 21.000 | 5,070,000 |
| 2024-07-08 | 18.600 | 20.350 | 18.550 | 20.350 | 20.350 | 1,604,000 |
| 2024-07-05 | 18.300 | 18.500 | 18.250 | 18.500 | 18.500 | 78,000 |
| 2024-07-04 | 18.600 | 18.600 | 18.300 | 18.300 | 18.300 | 122,000 |
| 2024-07-03 | 18.500 | 18.700 | 18.500 | 18.600 | 18.600 | 45,000 |
| 2024-07-02 | 18.850 | 18.850 | 18.450 | 18.500 | 18.500 | 39,000 |
| 2024-07-01 | 18.550 | 18.600 | 18.400 | 18.400 | 18.400 | 95,000 |
| 2024-06-28 | 18.500 | 18.800 | 18.500 | 18.550 | 18.550 | 86,000 |
| 2024-06-27 | 18.500 | 18.600 | 18.500 | 18.500 | 18.500 | 59,000 |
| 2024-06-26 | 18.500 | 18.750 | 18.500 | 18.500 | 18.500 | 32,000 |
| 2024-06-25 | 18.600 | 18.600 | 18.500 | 18.500 | 18.500 | 36,000 |
| 2024-06-24 | 18.650 | 18.750 | 18.550 | 18.600 | 18.600 | 25,000 |
| 2024-06-21 | 18.500 | 18.650 | 18.450 | 18.600 | 18.600 | 43,000 |
| 2024-06-20 | 18.500 | 18.650 | 18.500 | 18.550 | 18.550 | 80,000 |
| 2024-06-19 | 18.950 | 18.950 | 18.500 | 18.550 | 18.550 | 151,000 |
| 2024-06-18 | 19.100 | 19.100 | 18.900 | 18.900 | 18.900 | 44,000 |
| 2024-06-17 | 19.150 | 19.150 | 19.050 | 19.050 | 19.050 | 34,000 |
| 2024-06-14 | 19.000 | 19.150 | 19.000 | 19.150 | 19.150 | 22,000 |
| 2024-06-13 | 19.100 | 19.100 | 19.000 | 19.000 | 19.000 | 13,000 |
| 2024-06-12 | 19.050 | 19.050 | 19.000 | 19.050 | 19.050 | 43,000 |
| 2024-06-11 | 19.250 | 19.250 | 19.000 | 19.050 | 19.050 | 45,000 |
| 2024-06-07 | 19.250 | 19.750 | 19.100 | 19.250 | 19.250 | 72,000 |
| 2024-06-06 | 19.800 | 19.800 | 19.300 | 19.300 | 19.300 | 32,000 |
| 2024-06-05 | 19.550 | 19.750 | 19.450 | 19.750 | 19.750 | 21,000 |
| 2024-06-04 | 19.850 | 19.850 | 19.550 | 19.550 | 19.550 | 39,000 |
| 2024-06-03 | 19.700 | 19.800 | 19.600 | 19.800 | 19.800 | 31,000 |
| 2024-05-31 | 19.400 | 20.000 | 19.350 | 19.650 | 19.650 | 124,000 |
| 2024-05-30 | 19.100 | 19.250 | 19.000 | 19.250 | 19.250 | 40,000 |
| 2024-05-29 | 19.150 | 19.250 | 19.000 | 19.100 | 19.100 | 67,000 |
| 2024-05-28 | 19.100 | 19.300 | 19.000 | 19.300 | 19.300 | 38,000 |
| 2024-05-27 | 19.000 | 19.050 | 19.000 | 19.000 | 19.000 | 46,000 |
| 2024-05-24 | 19.150 | 19.250 | 19.000 | 19.000 | 19.000 | 78,000 |
| 2024-05-23 | 19.550 | 19.750 | 19.300 | 19.350 | 19.350 | 36,000 |
| 2024-05-22 | 19.550 | 19.600 | 19.500 | 19.550 | 19.550 | 45,000 |
| 2024-05-21 | 19.400 | 19.600 | 19.350 | 19.550 | 19.550 | 45,000 |
| 2024-05-20 | 19.350 | 20.000 | 19.350 | 19.400 | 19.400 | 147,000 |
| 2024-05-17 | 19.100 | 19.300 | 18.950 | 19.150 | 19.150 | 42,000 |
| 2024-05-16 | 19.250 | 19.300 | 19.100 | 19.200 | 19.200 | 48,000 |
| 2024-05-15 | 18.850 | 19.450 | 18.850 | 19.200 | 19.200 | 117,000 |
| 2024-05-14 | 18.450 | 18.850 | 18.450 | 18.800 | 18.800 | 67,000 |
| 2024-05-13 | 18.500 | 18.500 | 18.400 | 18.450 | 18.450 | 55,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-30 | 0.2000 TWD |
| 2020-07-09 | 0.2000 TWD |
| 2019-07-08 | 0.6031 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.