Tradetool Auto Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	18.500	18.500	18.400	18.450	18.450	55,000
2024-05-10	18.350	18.550	18.350	18.450	18.450	33,000
2024-05-09	18.350	18.450	18.350	18.350	18.350	12,000
2024-05-08	18.350	18.500	18.350	18.350	18.350	44,000
2024-05-07	18.450	18.450	18.250	18.350	18.350	36,000
2024-05-06	18.650	18.650	18.350	18.450	18.450	87,000
2024-05-03	18.750	18.800	18.650	18.650	18.650	10,000
2024-05-02	18.650	18.800	18.400	18.750	18.750	58,000
2024-04-30	18.600	18.750	18.600	18.600	18.600	20,000
2024-04-29	18.650	18.650	18.550	18.600	18.600	44,000
2024-04-26	18.350	18.600	18.350	18.550	18.550	57,000
2024-04-25	18.050	18.200	18.000	18.150	18.150	48,000
2024-04-24	18.250	18.300	18.000	18.050	18.050	114,000
2024-04-23	18.250	18.450	18.250	18.250	18.250	32,000
2024-04-22	18.200	18.250	18.050	18.150	18.150	76,000
2024-04-19	18.700	18.700	18.050	18.200	18.200	116,000
2024-04-18	18.800	18.900	18.750	18.750	18.750	85,000
2024-04-17	18.800	19.100	18.800	19.000	19.000	27,000
2024-04-16	19.350	19.350	18.550	18.800	18.800	142,000
2024-04-15	19.600	19.900	19.350	19.350	19.350	63,000
2024-04-12	19.450	19.800	19.400	19.600	19.600	90,000
2024-04-11	19.750	19.800	19.350	19.400	19.400	125,000
2024-04-10	19.900	19.900	19.600	19.650	19.650	95,000
2024-04-09	19.800	19.800	19.750	19.750	19.750	37,000
2024-04-08	19.800	20.000	19.750	19.750	19.750	31,000
2024-04-03	19.900	19.900	19.750	19.850	19.850	65,000
2024-04-02	19.950	20.000	19.800	20.000	20.000	114,000
2024-04-01	19.900	20.150	19.800	19.950	19.950	45,000
2024-03-29	19.950	20.000	19.900	20.000	20.000	10,000
2024-03-28	20.100	20.250	19.900	19.950	19.950	59,000
2024-03-27	19.750	19.950	19.750	19.950	19.950	34,000
2024-03-26	20.000	20.000	20.000	20.000	20.000	78,193
2024-03-25	20.000	20.000	20.000	20.000	20.000	62,245
2024-03-22	20.000	20.050	19.900	20.000	20.000	31,000
2024-03-21	19.700	20.000	19.700	19.900	19.900	68,000
2024-03-20	20.000	20.000	19.700	19.700	19.700	152,000
2024-03-19	20.100	20.300	20.000	20.000	20.000	47,000
2024-03-18	19.950	19.950	19.950	19.950	19.950	128,428
2024-03-15	20.100	20.400	19.800	19.950	19.950	148,000
2024-03-14	20.550	20.550	20.100	20.200	20.200	47,000
2024-03-13	20.700	20.700	20.700	20.700	20.700	61,542
2024-03-12	20.750	20.800	20.700	20.700	20.700	47,000
2024-03-11	20.700	21.000	20.000	20.500	20.500	129,000
2024-03-08	21.400	21.450	20.550	20.850	20.850	206,000
2024-03-07	22.200	22.200	21.250	21.300	21.300	223,000
2024-03-06	22.200	22.200	21.800	21.950	21.950	218,000
2024-03-05	22.600	23.150	21.500	22.200	22.200	1,996,000
2024-03-04	20.600	22.000	20.600	22.000	22.000	1,651,000
2024-03-01	20.000	20.100	19.900	20.000	20.000	88,000
2024-02-29	19.950	20.000	19.950	19.950	19.950	49,000
2024-02-27	20.050	20.100	19.950	20.000	20.000	41,000
2024-02-26	20.050	20.300	20.000	20.300	20.300	65,000
2024-02-23	20.300	20.400	20.100	20.150	20.150	101,000
2024-02-22	20.550	20.550	20.000	20.050	20.050	138,000
2024-02-21	20.300	20.550	20.200	20.400	20.400	79,000
2024-02-20	20.100	20.250	20.100	20.250	20.250	44,000
2024-02-19	20.050	20.150	19.950	20.150	20.150	69,000
2024-02-16	19.750	20.250	19.750	20.100	20.100	66,000
2024-02-15	20.200	20.200	19.350	19.850	19.850	131,000
2024-02-05	20.100	20.350	20.000	20.350	20.350	54,000

← NewerPage 11 of 21 · 1,223 trading daysOlder →

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.