Tradetool Auto Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	22.750	22.750	21.550	21.950	21.950	309,000
2023-08-11	22.800	23.000	22.400	22.600	22.600	103,000
2023-08-10	22.800	23.300	22.300	22.350	22.350	426,000
2023-08-09	22.100	22.450	22.100	22.200	22.200	147,000
2023-08-08	23.200	23.200	22.000	22.450	22.450	212,000
2023-08-07	22.200	22.900	22.200	22.850	22.850	87,000
2023-08-04	22.250	22.900	21.900	22.500	22.500	164,000
2023-08-03	22.450	22.450	22.450	22.450	22.450	0
2023-08-02	23.250	23.600	22.250	22.450	22.450	376,000
2023-08-01	23.000	23.250	23.000	23.250	23.250	81,000
2023-07-31	22.850	23.400	22.650	23.000	23.000	191,000
2023-07-28	23.200	23.200	22.700	22.800	22.800	250,000
2023-07-27	23.250	23.500	22.850	23.300	23.300	299,000
2023-07-26	22.750	24.550	22.700	23.100	23.100	2,092,000
2023-07-25	22.200	22.600	21.500	22.350	22.350	236,000
2023-07-24	22.900	22.900	21.650	21.750	21.750	236,000
2023-07-21	23.100	23.100	22.500	22.550	22.550	95,000
2023-07-20	22.150	23.200	22.150	22.700	22.700	343,000
2023-07-19	21.700	22.950	21.700	22.250	22.250	341,000
2023-07-18	22.300	22.300	21.450	21.650	21.650	478,000
2023-07-17	23.300	23.400	21.900	22.550	22.550	483,000
2023-07-14	23.500	23.650	23.200	23.400	23.400	150,000
2023-07-13	23.200	23.500	23.100	23.350	23.350	162,000
2023-07-12	23.600	23.700	23.100	23.100	23.100	240,000
2023-07-11	24.000	24.200	23.250	23.400	23.400	554,000
2023-07-10	25.550	25.550	23.850	24.100	24.100	762,000
2023-07-07	26.500	27.100	24.950	25.550	25.550	1,238,000
2023-07-06	25.900	27.950	25.800	26.400	26.400	3,209,000
2023-07-05	23.450	25.500	23.450	25.500	25.500	1,677,000
2023-07-04	23.300	23.450	23.100	23.200	23.200	137,000
2023-07-03	23.500	23.500	23.050	23.150	23.150	147,000
2023-06-30	23.400	23.500	22.900	23.250	23.250	182,000
2023-06-29	23.100	23.950	23.050	23.250	23.250	227,000
2023-06-28	23.100	23.350	22.950	23.100	23.100	152,000
2023-06-27	23.750	23.750	23.000	23.200	23.200	226,000
2023-06-26	24.400	24.400	23.600	23.850	23.850	355,000
2023-06-21	24.450	25.450	24.000	24.100	24.100	962,000
2023-06-20	23.100	24.700	22.700	24.450	24.450	1,108,000
2023-06-19	24.000	24.500	23.050	23.100	23.100	1,074,000
2023-06-16	24.900	26.200	24.100	24.300	24.300	5,851,000
2023-06-15	21.800	23.850	21.800	23.850	23.850	1,451,000
2023-06-14	20.700	21.900	20.700	21.700	21.700	666,000
2023-06-13	20.850	20.850	20.500	20.650	20.650	64,000
2023-06-12	20.800	20.800	20.400	20.650	20.650	121,000
2023-06-09	20.900	20.900	20.500	20.550	20.550	65,000
2023-06-08	20.800	20.800	20.500	20.550	20.550	68,000
2023-06-07	20.600	20.800	20.500	20.800	20.800	98,000
2023-06-06	20.950	20.950	20.550	20.600	20.600	52,000
2023-06-05	20.500	20.550	20.500	20.500	20.500	81,000
2023-06-02	20.550	21.300	20.450	20.450	20.450	266,000
2023-06-01	20.200	20.350	20.200	20.350	20.350	37,000
2023-05-31	20.100	20.500	20.100	20.300	20.300	93,000
2023-05-30	20.150	20.150	20.000	20.100	20.100	125,000
2023-05-29	20.200	20.250	20.100	20.200	20.200	81,000
2023-05-26	20.350	20.450	20.200	20.250	20.250	79,000
2023-05-25	20.450	20.550	20.350	20.350	20.350	39,000
2023-05-24	20.250	20.600	20.200	20.450	20.450	44,000
2023-05-23	20.200	20.400	20.200	20.350	20.350	38,000
2023-05-22	20.250	20.300	20.000	20.200	20.200	65,000
2023-05-19	20.550	20.550	20.150	20.300	20.300	66,000

← NewerPage 14 of 21 · 1,222 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.