Tradetool Auto Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.600	17.600	17.250	17.450	17.450	62,000
2024-10-29	17.550	17.550	17.200	17.400	17.400	102,000
2024-10-28	18.050	18.050	17.350	17.500	17.500	139,000
2024-10-25	18.000	18.050	17.850	18.050	18.050	43,000
2024-10-24	17.900	18.100	17.850	17.950	17.950	35,000
2024-10-23	17.900	18.050	17.750	17.900	17.900	33,000
2024-10-22	17.600	17.900	17.600	17.900	17.900	57,000
2024-10-21	17.650	17.750	17.400	17.750	17.750	67,000
2024-10-18	17.650	17.850	17.500	17.750	17.750	55,000
2024-10-17	18.100	18.100	17.700	17.850	17.850	46,000
2024-10-16	17.450	17.700	17.400	17.650	17.650	72,000
2024-10-15	17.700	17.800	17.600	17.700	17.700	28,000
2024-10-14	17.800	17.800	17.500	17.700	17.700	130,000
2024-10-11	18.000	18.000	17.750	17.800	17.800	100,000
2024-10-09	18.000	18.050	17.750	18.000	18.000	163,000
2024-10-08	17.950	18.150	17.950	18.000	18.000	53,000
2024-10-07	18.150	18.350	17.950	18.050	18.050	169,000
2024-10-04	18.550	18.550	18.250	18.350	18.350	69,000
2024-10-03	18.750	18.750	18.750	18.750	18.750	0
2024-10-02	18.750	18.750	18.750	18.750	18.750	0
2024-10-01	19.000	19.000	18.700	18.750	18.750	52,000
2024-09-30	18.700	19.000	18.550	18.800	18.800	75,000
2024-09-27	18.750	18.950	18.650	18.750	18.750	91,000
2024-09-26	18.950	18.950	18.650	18.750	18.750	127,000
2024-09-25	19.300	19.450	18.700	18.750	18.750	347,000
2024-09-24	20.650	20.750	19.100	19.150	19.150	1,082,000
2024-09-23	18.450	20.200	18.350	20.200	20.200	1,497,000
2024-09-20	18.400	18.500	18.200	18.400	18.400	56,000
2024-09-19	18.250	18.500	18.250	18.500	18.500	52,000
2024-09-18	18.100	18.300	18.050	18.250	18.250	39,000
2024-09-16	18.050	18.250	17.900	18.050	18.050	116,000
2024-09-13	18.000	18.400	17.900	18.250	18.250	39,000
2024-09-12	18.150	18.150	18.000	18.000	18.000	28,000
2024-09-11	17.800	18.200	17.800	18.050	18.050	91,000
2024-09-10	17.500	17.750	17.400	17.700	17.700	54,000
2024-09-09	17.400	17.800	17.250	17.800	17.800	29,000
2024-09-06	17.950	17.950	17.450	17.800	17.800	56,000
2024-09-05	17.550	18.100	17.400	17.650	17.650	36,000
2024-09-04	17.450	17.900	17.200	17.550	17.550	31,000
2024-09-03	17.800	18.400	17.800	18.150	18.150	40,000
2024-09-02	18.100	18.150	17.850	18.050	18.050	35,000
2024-08-30	18.100	18.100	17.900	18.100	18.100	38,000
2024-08-29	18.000	18.050	17.750	18.050	18.050	26,000
2024-08-28	17.800	18.200	17.700	18.100	18.100	115,000
2024-08-27	17.450	17.650	17.400	17.600	17.600	26,000
2024-08-26	17.400	18.350	17.400	17.500	17.500	112,000
2024-08-23	17.200	17.400	17.100	17.400	17.400	40,000
2024-08-22	17.500	17.500	17.300	17.400	17.400	52,000
2024-08-21	17.200	17.400	16.850	17.350	17.350	83,000
2024-08-20	17.400	17.500	17.350	17.400	17.400	28,000
2024-08-19	17.350	17.400	17.250	17.350	17.350	46,000
2024-08-16	17.300	17.550	17.250	17.400	17.400	33,000
2024-08-15	17.150	17.250	17.150	17.250	17.250	19,000
2024-08-14	17.350	17.450	17.100	17.200	17.200	43,000
2024-08-13	17.350	17.350	17.000	17.350	17.350	56,000
2024-08-12	17.150	17.300	17.150	17.150	17.150	30,000
2024-08-09	17.250	17.350	16.750	17.150	17.150	53,000
2024-08-08	17.000	17.100	16.800	16.900	16.900	68,000
2024-08-07	17.050	17.400	17.050	17.200	17.200	63,000
2024-08-06	17.300	17.350	15.700	16.900	16.900	183,000

← NewerPage 9 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.