Tradetool Auto Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	32.300	32.300	31.100	31.200	31.200	72,000
2022-02-21	32.050	32.350	31.950	32.350	32.350	38,000
2022-02-18	32.500	32.800	31.700	32.100	32.100	66,000
2022-02-17	32.850	33.500	32.800	32.800	32.800	41,000
2022-02-16	33.200	34.100	33.000	33.250	33.250	83,000
2022-02-15	32.250	33.350	32.250	32.700	32.700	43,000
2022-02-14	33.200	33.200	32.050	32.250	32.250	107,000
2022-02-11	32.800	33.500	32.800	33.400	33.400	49,000
2022-02-10	33.850	34.100	32.650	32.800	32.800	80,000
2022-02-09	34.650	34.650	33.400	34.100	34.100	75,000
2022-02-08	33.900	34.600	33.650	34.000	34.000	89,000
2022-02-07	31.950	34.200	31.950	33.900	33.900	145,000
2022-01-26	31.250	32.200	30.600	31.950	31.950	72,000
2022-01-25	31.000	33.900	31.000	31.250	31.250	192,000
2022-01-24	31.700	31.700	29.950	31.150	31.150	132,000
2022-01-21	32.400	32.800	31.650	31.650	31.650	146,000
2022-01-20	32.150	33.250	32.100	33.000	33.000	71,000
2022-01-19	32.800	32.900	32.100	32.150	32.150	63,000
2022-01-18	33.700	34.950	32.800	32.800	32.800	135,000
2022-01-17	31.250	34.300	30.350	33.700	33.700	200,000
2022-01-14	32.200	32.500	30.100	31.250	31.250	265,000
2022-01-13	33.750	33.750	32.400	32.850	32.850	151,000
2022-01-12	34.550	34.700	33.750	33.750	33.750	109,000
2022-01-11	35.250	35.900	34.100	34.450	34.450	121,000
2022-01-10	36.150	36.150	34.300	34.700	34.700	91,000
2022-01-07	36.850	36.850	33.800	34.950	34.950	458,000
2022-01-06	37.300	37.400	36.700	36.850	36.850	122,000
2022-01-05	37.700	38.850	37.500	37.800	37.800	312,000
2022-01-04	36.750	37.950	36.450	37.700	37.700	147,000
2022-01-03	37.200	37.300	36.500	36.750	36.750	167,000
2021-12-30	38.100	38.100	37.050	37.400	37.400	139,000
2021-12-29	36.850	37.900	36.850	37.750	37.750	128,000
2021-12-28	36.600	37.400	36.600	36.850	36.850	91,000
2021-12-27	37.300	37.350	36.600	36.700	36.700	233,000
2021-12-24	38.100	38.650	37.300	37.300	37.300	207,000
2021-12-23	37.700	38.200	37.350	37.800	37.800	103,000
2021-12-22	38.100	38.150	37.850	37.900	37.900	115,000
2021-12-21	38.050	38.150	37.650	37.850	37.850	103,000
2021-12-20	37.000	39.600	37.000	38.050	38.050	216,000
2021-12-17	37.950	38.000	37.300	37.350	37.350	137,000
2021-12-16	38.900	38.900	37.800	37.900	37.900	162,000
2021-12-15	38.000	39.500	37.800	38.350	38.350	251,000
2021-12-14	38.850	39.050	37.500	37.500	37.500	323,000
2021-12-13	39.700	39.950	38.750	38.850	38.850	278,000
2021-12-10	41.350	41.350	39.750	39.750	39.750	326,000
2021-12-09	41.400	41.900	39.500	41.000	41.000	607,000
2021-12-08	41.800	44.000	40.350	41.100	41.100	1,176,000
2021-12-07	45.400	45.400	41.400	41.400	41.400	2,857,000
2021-12-06	38.200	41.300	38.200	41.300	41.300	822,000
2021-12-03	38.500	38.500	37.300	37.550	37.550	188,000
2021-12-02	40.200	40.850	37.750	37.800	37.800	540,000
2021-12-01	37.450	40.900	37.300	40.150	40.150	703,000
2021-11-30	37.150	38.800	37.150	37.400	37.400	409,000
2021-11-29	36.200	39.450	34.950	37.200	37.200	838,000
2021-11-26	39.600	39.600	37.050	38.000	38.000	649,000
2021-11-25	42.400	42.400	39.900	40.050	40.050	655,000
2021-11-24	40.500	42.900	40.500	41.100	41.100	742,000
2021-11-23	42.000	45.800	40.500	40.500	40.500	3,064,000
2021-11-22	38.100	41.900	38.100	41.900	41.900	718,000
2021-11-19	40.500	40.600	37.600	38.100	38.100	611,000

← NewerPage 20 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.