Tradetool Auto Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-02-02 | 20.450 | 20.450 | 20.200 | 20.450 | 20.450 | 46,000 |
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.