Tradetool Auto Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	13.200	13.250	13.100	13.100	13.100	19,000
2025-01-22	13.200	13.250	13.050	13.250	13.250	42,000
2025-01-21	13.100	13.250	13.050	13.200	13.200	26,000
2025-01-20	13.150	13.150	13.050	13.100	13.100	59,000
2025-01-17	13.150	13.250	13.100	13.150	13.150	49,000
2025-01-16	13.250	13.350	13.000	13.150	13.150	67,000
2025-01-15	12.400	13.350	12.400	13.250	13.250	150,000
2025-01-14	13.100	13.200	12.850	12.950	12.950	67,000
2025-01-13	13.950	14.050	13.000	13.000	13.000	329,000
2025-01-10	14.650	14.650	14.300	14.400	14.400	112,000
2025-01-09	14.750	14.800	14.300	14.800	14.800	72,000
2025-01-08	14.850	15.250	14.700	14.700	14.700	48,000
2025-01-07	15.100	15.350	14.800	14.900	14.900	110,000
2025-01-06	14.950	15.300	14.950	15.100	15.100	115,000
2025-01-03	15.000	15.200	15.000	15.000	15.000	99,000
2025-01-02	16.050	16.400	14.800	14.900	14.900	742,000
2024-12-31	16.300	16.450	15.950	16.350	16.350	97,000
2024-12-30	16.400	16.400	16.200	16.400	16.400	34,000
2024-12-27	17.000	17.000	16.450	16.750	16.750	71,000
2024-12-26	15.900	17.100	15.900	16.750	16.750	296,000
2024-12-25	16.100	16.100	15.800	16.000	16.000	28,000
2024-12-24	15.700	15.900	15.650	15.850	15.850	40,000
2024-12-23	15.550	16.200	15.500	15.600	15.600	95,000
2024-12-20	15.800	16.050	15.750	15.800	15.800	38,000
2024-12-19	16.200	16.200	15.800	16.100	16.100	45,000
2024-12-18	16.400	16.450	16.000	16.200	16.200	39,000
2024-12-17	15.750	16.200	15.750	16.200	16.200	67,000
2024-12-16	16.050	16.100	15.750	16.050	16.050	132,000
2024-12-13	16.950	16.950	16.300	16.400	16.400	106,000
2024-12-12	16.400	16.700	16.300	16.700	16.700	60,000
2024-12-11	16.900	16.950	16.350	16.400	16.400	90,000
2024-12-10	16.550	16.750	16.450	16.750	16.750	56,000
2024-12-09	16.800	16.800	16.450	16.600	16.600	52,000
2024-12-06	16.700	16.800	16.650	16.800	16.800	43,000
2024-12-05	16.850	16.850	16.650	16.750	16.750	110,000
2024-12-04	17.000	17.000	16.650	16.900	16.900	175,000
2024-12-03	16.700	17.000	16.700	17.000	17.000	70,000
2024-12-02	16.950	16.950	16.700	16.800	16.800	30,000
2024-11-29	16.750	16.850	16.700	16.850	16.850	29,000
2024-11-28	16.850	16.850	16.700	16.750	16.750	41,000
2024-11-27	16.900	16.900	16.750	16.900	16.900	92,000
2024-11-26	17.000	17.000	16.700	16.900	16.900	155,000
2024-11-25	16.950	17.200	16.700	16.800	16.800	466,000
2024-11-22	17.450	17.450	16.700	16.850	16.850	440,000
2024-11-21	16.850	17.250	16.800	17.250	17.250	41,000
2024-11-20	17.300	17.300	16.850	16.850	16.850	42,069
2024-11-19	17.300	17.400	17.150	17.300	17.300	98,000
2024-11-18	17.150	17.950	16.850	17.150	17.150	383,000
2024-11-15	16.900	17.200	16.850	17.150	17.150	79,000
2024-11-14	17.000	17.100	17.000	17.050	17.050	51,000
2024-11-13	17.400	17.400	16.850	16.950	16.950	128,000
2024-11-12	17.200	17.400	16.950	17.350	17.350	50,000
2024-11-11	17.100	17.250	16.900	17.250	17.250	93,000
2024-11-08	17.350	17.400	17.100	17.350	17.350	74,000
2024-11-07	17.350	17.450	17.350	17.450	17.450	31,000
2024-11-06	17.450	17.450	17.200	17.400	17.400	129,000
2024-11-05	17.450	17.500	17.150	17.450	17.450	129,000
2024-11-04	17.400	17.450	17.350	17.450	17.450	18,000
2024-11-01	17.250	17.550	17.200	17.550	17.550	61,000
2024-10-31	17.450	17.450	17.450	17.450	17.450	0

← NewerPage 8 of 21 · 1,225 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.