Tradetool Auto Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	20.150	20.400	20.150	20.300	20.300	19,000
2024-01-31	20.400	20.500	20.150	20.200	20.200	56,000
2024-01-30	20.350	20.400	20.300	20.400	20.400	19,000
2024-01-29	20.650	20.650	20.450	20.450	20.450	17,000
2024-01-26	20.500	20.650	20.400	20.650	20.650	25,000
2024-01-25	20.750	20.750	20.550	20.700	20.700	22,000
2024-01-24	20.600	21.200	20.600	20.800	20.800	42,000
2024-01-23	20.600	20.850	20.550	20.850	20.850	23,000
2024-01-22	20.500	20.600	20.400	20.600	20.600	37,000
2024-01-19	20.200	20.400	20.200	20.400	20.400	36,000
2024-01-18	20.200	20.200	20.000	20.050	20.050	38,000
2024-01-17	20.700	20.700	20.050	20.200	20.200	105,000
2024-01-16	20.700	20.900	20.600	20.700	20.700	40,000
2024-01-15	20.600	20.800	20.550	20.700	20.700	31,000
2024-01-12	20.750	20.750	20.600	20.600	20.600	65,000
2024-01-11	20.700	20.900	20.600	20.750	20.750	92,000
2024-01-10	21.000	21.150	20.900	20.950	20.950	103,000
2024-01-09	21.450	21.450	21.100	21.150	21.150	40,000
2024-01-08	21.300	21.450	21.300	21.450	21.450	35,000
2024-01-05	21.450	21.450	21.300	21.300	21.300	76,000
2024-01-04	21.550	21.600	21.350	21.500	21.500	75,000
2024-01-03	21.800	21.800	21.500	21.700	21.700	155,000
2024-01-02	22.000	22.000	21.800	21.850	21.850	80,000
2023-12-29	22.050	22.050	21.950	22.000	22.000	22,000
2023-12-28	21.850	22.050	21.850	22.050	22.050	58,000
2023-12-27	22.000	22.100	21.950	22.000	22.000	82,000
2023-12-26	22.050	22.100	22.000	22.000	22.000	15,000
2023-12-25	22.050	22.150	21.950	21.950	21.950	101,000
2023-12-22	22.300	22.300	22.050	22.050	22.050	100,000
2023-12-21	22.300	22.300	22.100	22.300	22.300	38,000
2023-12-20	22.350	22.400	22.250	22.300	22.300	37,000
2023-12-19	22.450	22.450	22.200	22.450	22.450	36,000
2023-12-18	22.500	22.500	22.250	22.450	22.450	71,000
2023-12-15	22.400	22.500	22.200	22.500	22.500	107,000
2023-12-14	22.750	22.800	22.200	22.600	22.600	82,000
2023-12-13	22.250	23.000	22.250	22.600	22.600	212,000
2023-12-12	22.100	22.400	22.100	22.250	22.250	32,000
2023-12-11	22.350	22.400	22.050	22.050	22.050	53,000
2023-12-08	22.150	22.150	22.050	22.050	22.050	38,000
2023-12-07	22.150	22.450	22.100	22.150	22.150	48,000
2023-12-06	22.000	22.150	22.000	22.150	22.150	46,000
2023-12-05	22.200	22.200	22.000	22.000	22.000	44,000
2023-12-04	22.100	22.250	22.000	22.200	22.200	61,000
2023-12-01	22.400	22.400	22.050	22.100	22.100	65,000
2023-11-30	21.950	22.400	21.950	22.400	22.400	91,000
2023-11-29	22.100	22.200	21.850	21.850	21.850	77,000
2023-11-28	21.800	22.100	21.800	22.000	22.000	89,000
2023-11-27	22.100	22.150	22.000	22.100	22.100	113,000
2023-11-24	22.350	22.500	22.050	22.100	22.100	81,000
2023-11-23	22.250	22.300	22.050	22.100	22.100	83,000
2023-11-22	22.050	22.250	21.900	22.250	22.250	89,000
2023-11-21	22.200	22.250	21.950	22.050	22.050	157,000
2023-11-20	22.100	22.450	22.100	22.450	22.450	69,000
2023-11-17	21.900	22.050	21.700	22.050	22.050	145,000
2023-11-16	22.000	22.200	21.850	21.850	21.850	76,000
2023-11-15	22.050	22.200	21.900	21.900	21.900	82,000
2023-11-14	21.900	22.100	21.900	22.000	22.000	43,000
2023-11-13	22.750	22.750	21.900	22.100	22.100	249,000
2023-11-10	22.600	22.700	22.500	22.700	22.700	68,000
2023-11-09	22.900	22.950	22.700	22.950	22.950	49,000

← NewerPage 12 of 21 · 1,225 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.