Tradetool Auto Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	21.100	21.200	20.300	20.950	20.950	103,000
2022-11-09	21.300	21.600	20.850	20.950	20.950	142,000
2022-11-08	21.000	21.700	20.850	20.900	20.900	229,000
2022-11-07	21.000	21.600	20.400	20.800	20.800	305,000
2022-11-04	19.850	21.250	19.700	20.800	20.800	315,000
2022-11-03	19.450	19.900	19.350	19.900	19.900	86,000
2022-11-02	19.400	20.350	19.400	19.600	19.600	197,000
2022-11-01	18.550	19.550	18.550	19.400	19.400	200,000
2022-10-31	18.300	18.750	18.300	18.650	18.650	48,000
2022-10-28	18.950	18.950	18.250	18.250	18.250	193,000
2022-10-27	18.950	19.150	18.650	18.950	18.950	234,000
2022-10-26	18.800	19.100	18.650	18.900	18.900	75,000
2022-10-25	19.250	19.250	18.600	18.750	18.750	145,000
2022-10-24	19.100	19.850	19.100	19.400	19.400	228,000
2022-10-21	19.100	19.100	18.550	18.700	18.700	136,000
2022-10-20	19.100	19.250	18.800	19.100	19.100	147,000
2022-10-19	19.700	19.950	19.300	19.350	19.350	259,000
2022-10-18	20.200	20.200	19.200	19.400	19.400	256,000
2022-10-17	19.200	19.700	18.800	19.500	19.500	354,000
2022-10-14	20.300	20.300	19.300	19.900	19.900	446,000
2022-10-13	21.250	21.300	19.200	19.300	19.300	781,000
2022-10-12	21.800	21.950	21.150	21.300	21.300	224,000
2022-10-11	22.300	22.300	21.100	21.100	21.100	311,000
2022-10-07	22.200	23.100	21.900	22.750	22.750	337,000
2022-10-06	23.300	23.300	22.000	22.550	22.550	316,000
2022-10-05	24.300	24.500	23.050	23.050	23.050	404,000
2022-10-04	23.400	23.700	23.100	23.300	23.300	222,000
2022-10-03	22.600	23.300	22.600	23.050	23.050	145,000
2022-09-30	22.800	23.000	21.800	22.800	22.800	253,000
2022-09-29	21.550	23.200	21.550	22.800	22.800	438,000
2022-09-28	23.800	24.200	22.750	22.750	22.750	630,000
2022-09-27	24.200	24.750	23.200	23.700	23.700	860,000
2022-09-26	25.800	26.600	24.000	24.300	24.300	687,000
2022-09-23	27.600	27.700	26.500	26.650	26.650	126,000
2022-09-22	27.000	27.800	26.600	27.600	27.600	137,000
2022-09-21	28.300	28.300	27.050	27.150	27.150	197,000
2022-09-20	27.250	27.850	26.700	27.850	27.850	234,000
2022-09-19	28.850	28.900	27.500	27.500	27.500	356,000
2022-09-16	28.600	30.500	28.600	28.900	28.900	517,000
2022-09-15	29.000	29.600	28.750	28.850	28.850	178,000
2022-09-14	28.300	29.650	28.300	29.200	29.200	211,000
2022-09-13	29.850	30.500	29.650	29.650	29.650	192,000
2022-09-12	29.400	30.050	28.900	29.850	29.850	345,000
2022-09-08	30.100	30.250	29.200	29.350	29.350	321,000
2022-09-07	29.900	29.900	28.600	29.400	29.400	261,000
2022-09-06	29.900	30.550	29.300	29.350	29.350	253,000
2022-09-05	30.500	30.500	29.350	29.900	29.900	437,000
2022-09-02	32.550	32.550	30.650	30.750	30.750	1,067,000
2022-09-01	34.300	34.650	32.200	32.400	32.400	1,204,000
2022-08-31	34.800	35.350	34.000	34.300	34.300	650,000
2022-08-30	34.800	36.200	34.700	34.900	34.900	859,000
2022-08-29	34.100	35.400	34.100	34.550	34.550	722,000
2022-08-26	36.450	37.450	36.000	36.000	36.000	1,128,000
2022-08-25	36.500	38.250	35.900	36.450	36.450	2,659,000
2022-08-24	35.250	36.700	35.250	36.000	36.000	1,185,000
2022-08-23	35.100	36.250	34.850	35.450	35.450	825,000
2022-08-22	35.000	36.350	34.750	36.200	36.200	941,000
2022-08-19	36.450	36.650	35.200	35.250	35.250	1,860,000
2022-08-18	34.650	37.800	34.650	36.500	36.500	5,304,000
2022-08-17	34.700	34.850	34.050	34.400	34.400	827,000

← NewerPage 17 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.