Tradetool Auto Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	22.500	24.750	22.450	24.750	24.750	237,000
2022-05-20	22.700	22.750	22.450	22.500	22.500	64,000
2022-05-19	22.950	22.950	22.400	22.650	22.650	71,000
2022-05-18	23.650	23.650	22.950	23.050	23.050	60,000
2022-05-17	24.500	24.500	23.000	23.000	23.000	181,000
2022-05-16	25.450	25.500	24.000	24.000	24.000	82,000
2022-05-13	25.200	25.350	24.600	25.200	25.200	75,000
2022-05-12	26.100	26.100	25.050	25.700	25.700	43,000
2022-05-11	25.300	27.500	25.300	26.400	26.400	281,000
2022-05-10	25.500	26.000	25.000	25.950	25.950	40,000
2022-05-09	26.100	26.100	25.900	26.000	26.000	44,000
2022-05-06	26.300	27.000	26.000	27.000	27.000	29,000
2022-05-05	27.300	27.300	26.400	26.450	26.450	37,000
2022-05-04	26.750	26.750	26.350	26.500	26.500	10,000
2022-05-03	26.150	26.700	26.150	26.700	26.700	9,000
2022-04-29	26.300	27.150	26.050	26.600	26.600	57,000
2022-04-28	26.850	26.850	25.900	26.300	26.300	66,000
2022-04-27	26.250	26.600	25.950	26.000	26.000	38,000
2022-04-26	27.650	27.650	26.950	27.100	27.100	31,000
2022-04-25	27.100	27.950	27.000	27.950	27.950	42,000
2022-04-22	28.250	28.500	28.100	28.500	28.500	29,000
2022-04-21	29.150	29.150	28.200	28.800	28.800	36,000
2022-04-20	28.800	29.300	28.400	29.150	29.150	35,000
2022-04-19	28.900	29.000	28.350	28.600	28.600	43,000
2022-04-18	29.600	29.600	28.500	28.650	28.650	41,000
2022-04-15	29.700	30.200	28.800	29.600	29.600	53,000
2022-04-14	30.950	30.950	29.650	30.100	30.100	46,000
2022-04-13	30.000	30.500	30.000	30.500	30.500	34,000
2022-04-12	29.200	29.750	29.050	29.500	29.500	38,000
2022-04-11	30.000	30.100	28.900	29.150	29.150	74,000
2022-04-08	30.450	30.450	30.000	30.050	30.050	16,000
2022-04-07	30.000	30.400	30.000	30.000	30.000	44,000
2022-04-06	30.600	31.100	30.600	31.000	31.000	117,000
2022-04-01	30.700	30.700	29.850	30.600	30.600	119,000
2022-03-31	31.700	31.700	30.800	30.850	30.850	25,000
2022-03-30	31.300	31.500	30.800	31.300	31.300	50,000
2022-03-29	31.500	31.500	31.000	31.300	31.300	25,000
2022-03-28	31.800	31.800	30.950	31.100	31.100	24,000
2022-03-25	31.500	32.000	31.000	31.350	31.350	86,000
2022-03-24	30.100	32.400	30.100	31.500	31.500	333,000
2022-03-23	30.000	30.500	29.850	30.350	30.350	116,000
2022-03-22	28.950	29.400	28.950	29.050	29.050	73,000
2022-03-21	28.200	29.100	28.000	28.600	28.600	94,000
2022-03-18	28.350	28.500	28.000	28.000	28.000	18,000
2022-03-17	26.550	29.100	26.200	28.600	28.600	193,000
2022-03-16	27.650	27.700	25.800	26.500	26.500	195,000
2022-03-15	28.750	29.100	27.600	27.600	27.600	75,000
2022-03-14	29.000	29.200	28.750	28.850	28.850	54,000
2022-03-11	29.500	30.000	28.650	29.000	29.000	69,000
2022-03-10	30.100	30.100	29.600	29.600	29.600	61,000
2022-03-09	29.600	29.900	29.250	29.900	29.900	53,000
2022-03-08	30.050	30.250	28.450	29.600	29.600	100,000
2022-03-07	30.300	30.800	29.950	30.800	30.800	78,000
2022-03-04	30.900	31.500	30.600	31.000	31.000	49,000
2022-03-03	32.050	32.500	31.200	31.200	31.200	71,000
2022-03-02	32.000	32.000	31.000	31.250	31.250	65,000
2022-03-01	31.500	32.500	31.250	31.350	31.350	79,000
2022-02-25	30.000	31.150	29.600	30.750	30.750	228,000
2022-02-24	31.500	31.700	30.350	31.000	31.000	68,000
2022-02-23	31.900	31.900	31.200	31.800	31.800	31,000

← NewerPage 19 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.