Tradetool Auto Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	20.550	20.750	20.300	20.300	20.300	82,000
2023-05-17	20.300	20.550	20.250	20.350	20.350	46,000
2023-05-16	20.600	20.650	20.200	20.200	20.200	58,000
2023-05-15	20.450	20.700	20.450	20.600	20.600	35,000
2023-05-12	20.350	20.450	20.350	20.450	20.450	12,000
2023-05-11	20.750	21.600	20.400	20.450	20.450	174,000
2023-05-10	20.100	20.400	20.050	20.200	20.200	53,000
2023-05-09	20.900	20.900	20.150	20.250	20.250	121,000
2023-05-08	21.000	21.000	20.600	20.900	20.900	66,000
2023-05-05	20.800	21.150	20.750	20.950	20.950	56,000
2023-05-04	20.800	21.150	20.800	20.900	20.900	36,000
2023-05-03	21.050	21.050	20.850	20.850	20.850	14,000
2023-05-02	21.000	21.050	20.750	21.050	21.050	34,000
2023-04-28	20.750	21.000	20.750	21.000	21.000	43,000
2023-04-27	20.500	20.550	20.400	20.550	20.550	62,000
2023-04-26	20.400	20.600	20.400	20.600	20.600	68,000
2023-04-25	20.850	21.000	20.650	20.650	20.650	38,000
2023-04-24	20.850	21.000	20.600	20.850	20.850	73,000
2023-04-21	21.350	21.400	20.800	20.850	20.850	132,000
2023-04-20	21.750	21.750	21.350	21.350	21.350	136,000
2023-04-19	21.500	22.100	21.450	21.700	21.700	219,000
2023-04-18	21.350	21.500	21.200	21.500	21.500	95,000
2023-04-17	21.150	21.500	21.100	21.350	21.350	127,000
2023-04-14	21.600	21.650	21.000	21.300	21.300	128,000
2023-04-13	21.300	21.700	21.000	21.350	21.350	186,000
2023-04-12	21.350	21.400	21.150	21.350	21.350	56,000
2023-04-11	21.250	21.550	21.200	21.350	21.350	89,000
2023-04-10	20.750	21.950	20.750	21.250	21.250	203,000
2023-04-07	20.850	20.850	20.600	20.750	20.750	42,000
2023-04-06	21.000	21.000	20.650	20.650	20.650	53,000
2023-03-31	20.900	21.100	20.650	20.850	20.850	67,000
2023-03-30	20.750	20.900	20.550	20.900	20.900	37,000
2023-03-29	20.800	20.850	20.700	20.700	20.700	42,000
2023-03-28	21.550	21.550	20.550	20.700	20.700	245,000
2023-03-27	21.500	22.100	21.200	21.400	21.400	288,000
2023-03-24	22.800	22.950	21.250	21.500	21.500	926,000
2023-03-23	20.400	22.400	20.400	22.400	22.400	2,092,000
2023-03-22	20.450	20.550	20.150	20.400	20.400	99,000
2023-03-21	20.450	20.500	20.200	20.200	20.200	65,000
2023-03-20	20.150	20.350	20.100	20.200	20.200	31,000
2023-03-17	20.250	20.600	20.100	20.300	20.300	78,000
2023-03-16	19.900	20.100	19.900	19.900	19.900	77,000
2023-03-15	20.350	20.350	20.050	20.050	20.050	52,000
2023-03-14	20.100	20.250	20.050	20.050	20.050	98,000
2023-03-13	20.200	20.500	20.100	20.150	20.150	79,000
2023-03-10	20.800	20.800	20.450	20.550	20.550	90,000
2023-03-09	21.100	21.100	20.800	20.850	20.850	73,000
2023-03-08	20.900	21.100	20.800	21.050	21.050	77,000
2023-03-07	21.350	21.350	21.000	21.100	21.100	67,000
2023-03-06	21.350	21.350	21.200	21.300	21.300	75,000
2023-03-03	21.150	21.250	20.950	21.250	21.250	47,000
2023-03-02	21.150	21.200	21.000	21.150	21.150	37,000
2023-03-01	21.450	21.450	21.100	21.150	21.150	62,000
2023-02-24	20.800	21.500	20.750	21.200	21.200	108,000
2023-02-23	20.700	20.900	20.600	20.850	20.850	98,000
2023-02-22	20.750	20.750	20.350	20.600	20.600	79,000
2023-02-21	20.900	21.150	20.850	21.000	21.000	77,000
2023-02-20	20.950	20.950	20.700	20.900	20.900	63,000
2023-02-17	20.350	20.700	20.350	20.700	20.700	36,000
2023-02-16	20.400	20.650	20.350	20.550	20.550	23,000

← NewerPage 15 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.