TM Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 23.400 | 24.200 | 22.900 | 23.750 | 23.750 | 77,000 |
| 2024-07-31 | 21.750 | 22.900 | 21.750 | 22.900 | 22.900 | 30,000 |
| 2024-07-30 | 21.850 | 22.500 | 20.650 | 22.400 | 22.400 | 124,000 |
| 2024-07-29 | 23.000 | 23.050 | 21.700 | 22.100 | 22.100 | 116,000 |
| 2024-07-26 | 24.100 | 24.100 | 22.800 | 23.000 | 23.000 | 96,000 |
| 2024-07-23 | 24.050 | 24.450 | 24.050 | 24.100 | 24.100 | 34,000 |
| 2024-07-22 | 24.000 | 25.000 | 23.500 | 23.800 | 23.800 | 227,000 |
| 2024-07-19 | 25.300 | 25.300 | 24.050 | 24.150 | 24.150 | 181,000 |
| 2024-07-18 | 25.000 | 25.800 | 24.700 | 25.300 | 25.300 | 104,000 |
| 2024-07-17 | 25.400 | 25.500 | 25.100 | 25.300 | 25.300 | 141,000 |
| 2024-07-16 | 26.500 | 26.500 | 25.250 | 25.300 | 25.300 | 95,000 |
| 2024-07-15 | 26.650 | 26.650 | 25.500 | 25.700 | 25.700 | 252,000 |
| 2024-07-12 | 26.900 | 26.950 | 26.500 | 26.950 | 26.950 | 112,000 |
| 2024-07-11 | 28.150 | 28.150 | 26.200 | 27.000 | 27.000 | 240,000 |
| 2024-07-10 | 26.950 | 29.150 | 26.950 | 28.150 | 28.150 | 156,000 |
| 2024-07-09 | 28.600 | 28.600 | 25.950 | 26.950 | 26.950 | 277,000 |
| 2024-07-08 | 30.500 | 30.500 | 27.950 | 28.000 | 28.000 | 358,000 |
| 2024-07-05 | 28.400 | 30.800 | 27.950 | 29.550 | 29.550 | 730,000 |
| 2024-07-04 | 27.250 | 29.350 | 27.000 | 29.350 | 29.350 | 1,048,000 |
| 2024-07-03 | 26.400 | 27.200 | 26.400 | 26.700 | 26.700 | 148,000 |
| 2024-07-02 | 27.950 | 28.100 | 26.000 | 26.400 | 26.400 | 261,000 |
| 2024-07-01 | 28.500 | 28.750 | 27.050 | 27.350 | 27.350 | 269,000 |
| 2024-06-28 | 27.850 | 29.300 | 27.500 | 27.750 | 27.750 | 341,000 |
| 2024-06-27 | 29.900 | 29.900 | 26.950 | 27.850 | 27.850 | 1,136,000 |
| 2024-06-26 | 27.800 | 29.900 | 27.700 | 29.900 | 29.900 | 971,000 |
| 2024-06-25 | 24.750 | 27.200 | 24.000 | 27.200 | 27.200 | 525,000 |
| 2024-06-24 | 25.750 | 27.450 | 24.750 | 24.750 | 24.750 | 352,000 |
| 2024-06-21 | 26.800 | 27.600 | 26.150 | 26.800 | 26.800 | 537,000 |
| 2024-06-20 | 26.650 | 28.700 | 24.800 | 28.100 | 28.100 | 1,442,000 |
| 2024-06-19 | 26.050 | 26.100 | 25.900 | 26.100 | 26.100 | 924,000 |
| 2024-06-18 | 22.000 | 23.750 | 22.000 | 23.750 | 23.750 | 523,000 |
| 2024-06-17 | 21.350 | 22.100 | 21.250 | 21.600 | 21.600 | 107,000 |
| 2024-06-14 | 21.750 | 22.000 | 21.250 | 21.500 | 21.500 | 123,000 |
| 2024-06-13 | 21.100 | 22.050 | 21.100 | 22.000 | 22.000 | 142,000 |
| 2024-06-12 | 20.450 | 21.150 | 20.450 | 21.100 | 21.100 | 96,000 |
| 2024-06-11 | 21.850 | 21.850 | 20.100 | 20.500 | 20.500 | 301,000 |
| 2024-06-07 | 22.000 | 22.500 | 21.000 | 21.950 | 21.950 | 243,000 |
| 2024-06-06 | 22.400 | 22.700 | 22.300 | 22.300 | 22.300 | 204,000 |
| 2024-06-05 | 22.800 | 23.500 | 22.400 | 22.400 | 22.400 | 351,000 |
| 2024-06-04 | 23.300 | 23.900 | 22.500 | 23.150 | 23.150 | 637,000 |
| 2024-06-03 | 23.800 | 23.950 | 22.700 | 23.100 | 23.100 | 869,000 |
| 2024-05-31 | 22.200 | 24.400 | 21.400 | 24.300 | 24.300 | 1,334,000 |
| 2024-05-30 | 23.950 | 24.000 | 22.200 | 22.200 | 22.200 | 1,633,000 |
| 2024-05-29 | 21.400 | 22.550 | 21.300 | 22.550 | 22.550 | 647,000 |
| 2024-05-28 | 18.950 | 20.500 | 18.750 | 20.500 | 20.500 | 669,000 |
| 2024-05-27 | 18.950 | 18.950 | 18.600 | 18.650 | 18.650 | 75,000 |
| 2024-05-24 | 18.650 | 18.650 | 18.300 | 18.550 | 18.550 | 60,000 |
| 2024-05-23 | 18.900 | 18.900 | 18.300 | 18.650 | 18.650 | 94,000 |
| 2024-05-22 | 18.700 | 18.800 | 18.450 | 18.700 | 18.700 | 63,000 |
| 2024-05-21 | 18.500 | 18.700 | 18.000 | 18.650 | 18.650 | 120,000 |
| 2024-05-20 | 19.000 | 19.000 | 18.000 | 18.350 | 18.350 | 117,000 |
| 2024-05-17 | 19.000 | 19.000 | 18.500 | 18.800 | 18.800 | 80,000 |
| 2024-05-16 | 18.850 | 18.900 | 18.500 | 18.800 | 18.800 | 182,000 |
| 2024-05-15 | 18.700 | 19.150 | 18.100 | 18.500 | 18.500 | 159,000 |
| 2024-05-14 | 18.750 | 18.850 | 18.550 | 18.600 | 18.600 | 148,000 |
| 2024-05-13 | 18.200 | 19.300 | 18.000 | 18.950 | 18.950 | 457,000 |
| 2024-05-10 | 18.100 | 18.300 | 17.700 | 18.000 | 18.000 | 176,000 |
| 2024-05-09 | 17.600 | 18.000 | 17.600 | 17.850 | 17.850 | 165,000 |
| 2024-05-08 | 17.200 | 17.450 | 17.050 | 17.400 | 17.400 | 65,000 |
| 2024-05-07 | 17.200 | 17.200 | 17.050 | 17.200 | 17.200 | 20,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.