Tradetool Auto Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	20.200	20.500	20.150	20.400	20.400	35,000
2023-02-14	20.400	20.400	20.200	20.300	20.300	35,000
2023-02-13	20.700	20.700	20.150	20.400	20.400	71,000
2023-02-10	20.800	20.800	20.600	20.700	20.700	61,000
2023-02-09	21.000	21.150	20.950	21.100	21.100	49,000
2023-02-08	20.950	21.200	20.950	21.150	21.150	62,000
2023-02-07	20.900	20.950	20.700	20.900	20.900	61,000
2023-02-06	21.100	21.200	20.650	21.000	21.000	70,000
2023-02-03	21.400	21.400	20.800	21.200	21.200	101,000
2023-02-02	20.750	21.400	20.750	21.200	21.200	169,000
2023-02-01	20.200	20.800	20.200	20.700	20.700	88,000
2023-01-31	19.650	20.300	19.650	20.200	20.200	155,000
2023-01-30	19.800	19.800	19.600	19.750	19.750	86,000
2023-01-17	19.700	19.800	19.400	19.650	19.650	66,000
2023-01-16	19.700	19.900	19.550	19.800	19.800	92,000
2023-01-13	19.900	20.350	19.400	19.650	19.650	247,000
2023-01-12	20.900	21.000	19.900	19.900	19.900	212,000
2023-01-11	21.300	21.300	20.400	20.800	20.800	272,000
2023-01-10	23.300	23.550	21.100	21.300	21.300	1,966,000
2023-01-09	20.000	21.700	20.000	21.700	21.700	904,000
2023-01-06	19.650	20.000	19.650	19.750	19.750	40,000
2023-01-05	20.100	20.100	19.800	19.900	19.900	33,000
2023-01-04	19.750	20.050	19.750	20.000	20.000	38,000
2023-01-03	19.700	19.950	19.700	19.750	19.750	32,000
2022-12-30	19.850	20.050	19.700	19.900	19.900	55,000
2022-12-29	19.600	19.900	19.350	19.850	19.850	65,000
2022-12-28	19.400	19.600	19.350	19.600	19.600	67,000
2022-12-27	19.450	19.850	19.400	19.450	19.450	33,000
2022-12-26	19.450	19.450	19.100	19.450	19.450	48,000
2022-12-23	19.200	19.500	19.000	19.500	19.500	74,000
2022-12-22	19.600	19.950	19.350	19.450	19.450	164,000
2022-12-21	19.250	19.750	19.200	19.550	19.550	44,000
2022-12-20	19.550	19.900	19.050	19.250	19.250	172,000
2022-12-19	20.000	20.000	19.550	19.550	19.550	118,000
2022-12-16	20.500	20.500	19.850	20.000	20.000	176,000
2022-12-15	20.900	21.150	20.400	20.650	20.650	128,000
2022-12-14	21.100	21.150	20.800	20.950	20.950	53,000
2022-12-13	21.100	21.250	20.700	21.100	21.100	146,000
2022-12-12	20.950	20.950	20.550	20.750	20.750	72,000
2022-12-09	21.150	21.150	20.800	21.000	21.000	120,000
2022-12-08	20.850	21.350	20.700	21.150	21.150	105,000
2022-12-07	21.900	22.200	20.800	20.800	20.800	351,000
2022-12-06	23.000	23.000	22.050	22.150	22.150	179,000
2022-12-05	23.550	23.650	22.700	22.850	22.850	322,000
2022-12-02	22.400	23.750	22.100	23.250	23.250	388,000
2022-12-01	22.500	22.600	22.200	22.350	22.350	179,000
2022-11-30	22.100	22.650	21.950	22.100	22.100	335,000
2022-11-29	21.800	22.500	21.550	21.900	21.900	203,000
2022-11-28	21.750	22.200	21.700	21.800	21.800	128,000
2022-11-25	22.250	22.700	21.750	21.750	21.750	210,000
2022-11-24	21.800	22.350	21.750	22.150	22.150	129,000
2022-11-23	21.900	22.100	21.400	21.750	21.750	150,000
2022-11-22	22.100	22.850	21.800	21.850	21.850	274,000
2022-11-21	21.900	22.000	21.600	22.000	22.000	85,000
2022-11-18	22.000	22.200	21.450	21.700	21.700	114,000
2022-11-17	21.800	21.900	21.200	21.750	21.750	135,000
2022-11-16	22.300	22.300	21.550	21.550	21.550	226,000
2022-11-15	22.800	23.200	21.600	22.300	22.300	1,028,000
2022-11-14	20.350	22.300	20.350	22.300	22.300	716,000
2022-11-11	21.250	21.350	20.300	20.300	20.300	158,000

← NewerPage 16 of 21 · 1,226 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.