Tradetool Auto Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	34.300	36.100	34.000	34.550	34.550	1,734,000
2022-08-15	34.200	35.050	33.600	34.400	34.400	766,000
2022-08-12	34.350	35.500	34.050	34.150	34.150	749,000
2022-08-11	35.150	35.950	33.900	33.900	33.900	1,078,000
2022-08-10	36.100	37.600	34.350	34.950	34.950	2,622,000
2022-08-09	35.850	36.700	34.850	35.550	35.550	2,356,000
2022-08-08	34.200	38.250	33.600	36.300	36.300	6,009,000
2022-08-05	34.900	34.900	34.900	34.900	34.900	1,042,000
2022-08-04	30.900	31.750	29.500	31.750	31.750	2,543,000
2022-08-03	26.400	29.200	26.000	28.900	28.900	633,000
2022-08-02	27.150	27.150	26.350	26.600	26.600	34,000
2022-08-01	27.250	27.500	26.800	27.150	27.150	69,000
2022-07-29	27.100	28.000	26.650	27.150	27.150	169,000
2022-07-28	26.750	27.300	26.000	26.750	26.750	67,000
2022-07-27	25.850	26.550	25.700	26.200	26.200	61,000
2022-07-26	26.800	26.800	25.950	26.100	26.100	37,000
2022-07-25	26.850	26.950	26.450	26.700	26.700	57,000
2022-07-22	26.550	27.650	26.450	26.650	26.650	173,000
2022-07-21	25.450	26.200	25.450	26.100	26.100	44,000
2022-07-20	25.800	25.800	25.050	25.500	25.500	47,000
2022-07-19	25.700	26.150	25.450	25.450	25.450	84,000
2022-07-18	26.050	26.450	25.900	26.050	26.050	42,000
2022-07-15	26.200	26.750	26.050	26.150	26.150	103,000
2022-07-14	26.500	26.900	26.050	26.300	26.300	170,000
2022-07-13	27.250	28.050	25.750	27.150	27.150	757,000
2022-07-12	27.600	29.500	24.700	25.500	25.500	975,000
2022-07-11	27.150	27.150	27.150	27.150	27.150	156,000
2022-07-08	23.050	24.700	23.050	24.700	24.700	65,000
2022-07-07	23.200	23.200	22.100	23.150	23.150	55,000
2022-07-06	22.650	23.500	22.650	23.150	23.150	34,000
2022-07-05	23.000	23.550	22.800	23.150	23.150	41,000
2022-07-04	23.000	23.000	22.650	22.800	22.800	53,000
2022-07-01	23.850	24.100	23.200	23.250	23.250	68,000
2022-06-30	24.500	24.600	24.050	24.350	24.350	53,000
2022-06-29	25.000	25.000	24.700	24.800	24.800	5,000
2022-06-28	25.750	25.800	25.350	25.400	25.400	46,000
2022-06-27	25.200	26.300	25.200	25.650	25.650	61,000
2022-06-24	24.550	25.400	24.550	24.900	24.900	47,000
2022-06-23	24.800	24.950	24.000	24.550	24.550	70,000
2022-06-22	25.750	26.050	24.700	24.700	24.700	79,000
2022-06-21	24.650	26.150	24.650	25.750	25.750	21,000
2022-06-20	26.900	26.900	25.100	25.100	25.100	101,000
2022-06-17	27.450	27.450	26.750	26.900	26.900	47,000
2022-06-16	29.000	29.900	27.500	27.500	27.500	183,000
2022-06-15	26.350	29.350	26.350	28.650	28.650	327,000
2022-06-14	26.600	26.850	26.250	26.700	26.700	69,000
2022-06-13	27.000	27.600	26.600	26.900	26.900	60,000
2022-06-10	27.550	28.100	27.550	27.800	27.800	60,000
2022-06-09	28.600	28.600	27.900	28.200	28.200	24,000
2022-06-08	27.700	29.800	27.500	28.100	28.100	153,000
2022-06-07	28.600	28.600	27.500	27.700	27.700	122,000
2022-06-06	28.400	29.400	28.250	28.550	28.550	106,000
2022-06-02	28.900	29.200	28.100	28.100	28.100	234,000
2022-06-01	30.200	30.200	29.250	29.400	29.400	194,000
2022-05-31	30.600	31.850	29.200	29.850	29.850	1,151,000
2022-05-30	30.850	32.900	29.850	30.300	30.300	1,585,000
2022-05-27	28.450	30.700	28.300	30.700	30.700	664,000
2022-05-26	30.600	30.600	27.900	27.950	27.950	1,077,000
2022-05-25	29.900	29.900	28.850	29.900	29.900	1,674,000
2022-05-24	25.500	27.200	25.500	27.200	27.200	409,000

← NewerPage 18 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.