TM Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 17.000 | 17.200 | 16.800 | 17.200 | 17.200 | 52,000 |
| 2024-05-03 | 16.750 | 17.000 | 16.750 | 17.000 | 17.000 | 12,000 |
| 2024-05-02 | 16.950 | 17.000 | 16.700 | 16.700 | 16.700 | 16,000 |
| 2024-04-30 | 16.850 | 17.000 | 16.850 | 17.000 | 17.000 | 30,000 |
| 2024-04-29 | 16.850 | 17.000 | 16.800 | 16.850 | 16.850 | 30,000 |
| 2024-04-26 | 16.950 | 17.100 | 16.900 | 17.050 | 17.050 | 42,000 |
| 2024-04-25 | 16.900 | 16.950 | 16.800 | 16.950 | 16.950 | 29,000 |
| 2024-04-24 | 17.000 | 17.050 | 16.650 | 17.000 | 17.000 | 34,000 |
| 2024-04-23 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 2,000 |
| 2024-04-22 | 16.900 | 16.900 | 16.550 | 16.900 | 16.900 | 22,000 |
| 2024-04-19 | 17.000 | 17.000 | 16.600 | 16.900 | 16.900 | 23,000 |
| 2024-04-18 | 16.550 | 17.050 | 16.450 | 16.950 | 16.950 | 40,000 |
| 2024-04-17 | 16.600 | 17.050 | 16.500 | 16.650 | 16.650 | 71,000 |
| 2024-04-16 | 16.800 | 17.000 | 16.400 | 16.600 | 16.600 | 59,000 |
| 2024-04-15 | 16.900 | 17.000 | 16.700 | 16.950 | 16.950 | 42,000 |
| 2024-04-12 | 17.250 | 17.250 | 16.950 | 16.950 | 16.950 | 105,000 |
| 2024-04-11 | 17.350 | 17.400 | 16.950 | 17.200 | 17.200 | 22,000 |
| 2024-04-10 | 17.100 | 17.150 | 16.950 | 17.100 | 17.100 | 29,000 |
| 2024-04-09 | 17.050 | 17.200 | 16.850 | 17.150 | 17.150 | 25,000 |
| 2024-04-08 | 17.350 | 17.350 | 17.050 | 17.050 | 17.050 | 16,000 |
| 2024-04-03 | 17.300 | 17.350 | 17.150 | 17.350 | 17.350 | 10,000 |
| 2024-04-02 | 17.200 | 17.500 | 17.150 | 17.350 | 17.350 | 12,000 |
| 2024-04-01 | 17.350 | 17.350 | 17.250 | 17.350 | 17.350 | 19,000 |
| 2024-03-29 | 17.100 | 17.350 | 17.100 | 17.300 | 17.300 | 27,000 |
| 2024-03-28 | 17.350 | 17.350 | 17.050 | 17.200 | 17.200 | 26,000 |
| 2024-03-27 | 17.150 | 17.350 | 17.050 | 17.100 | 17.100 | 19,000 |
| 2024-03-26 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 0 |
| 2024-03-25 | 17.250 | 17.400 | 17.250 | 17.350 | 17.350 | 11,000 |
| 2024-03-22 | 17.150 | 17.500 | 17.150 | 17.300 | 17.300 | 32,000 |
| 2024-03-21 | 17.350 | 17.450 | 17.150 | 17.150 | 17.150 | 43,000 |
| 2024-03-20 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 0 |
| 2024-03-19 | 17.900 | 18.100 | 17.600 | 17.650 | 17.650 | 121,000 |
| 2024-03-18 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 0 |
| 2024-03-15 | 17.100 | 17.400 | 16.800 | 17.400 | 17.400 | 49,000 |
| 2024-03-14 | 17.400 | 17.400 | 17.050 | 17.100 | 17.100 | 26,000 |
| 2024-03-13 | 17.400 | 17.500 | 17.050 | 17.500 | 17.500 | 90,000 |
| 2024-03-12 | 17.700 | 17.700 | 17.150 | 17.400 | 17.400 | 41,000 |
| 2024-03-11 | 17.450 | 17.450 | 17.100 | 17.300 | 17.300 | 33,000 |
| 2024-03-08 | 17.400 | 17.700 | 16.900 | 17.200 | 17.200 | 66,000 |
| 2024-03-07 | 17.250 | 17.800 | 17.250 | 17.600 | 17.600 | 14,000 |
| 2024-03-06 | 17.600 | 17.600 | 17.250 | 17.500 | 17.500 | 29,000 |
| 2024-03-05 | 17.800 | 17.800 | 17.100 | 17.500 | 17.500 | 37,000 |
| 2024-03-04 | 17.800 | 17.800 | 17.400 | 17.700 | 17.700 | 43,000 |
| 2024-03-01 | 17.650 | 17.650 | 17.300 | 17.650 | 17.650 | 38,000 |
| 2024-02-29 | 17.450 | 17.600 | 17.300 | 17.550 | 17.550 | 30,000 |
| 2024-02-27 | 17.400 | 17.650 | 17.400 | 17.400 | 17.400 | 58,000 |
| 2024-02-26 | 17.650 | 17.650 | 17.400 | 17.400 | 17.400 | 48,000 |
| 2024-02-23 | 17.700 | 17.700 | 17.400 | 17.650 | 17.650 | 34,000 |
| 2024-02-22 | 17.800 | 17.800 | 17.750 | 17.750 | 17.750 | 9,000 |
| 2024-02-21 | 17.500 | 17.850 | 17.450 | 17.700 | 17.700 | 30,000 |
| 2024-02-20 | 17.900 | 17.900 | 17.500 | 17.500 | 17.500 | 33,000 |
| 2024-02-19 | 17.750 | 17.900 | 17.550 | 17.750 | 17.750 | 25,000 |
| 2024-02-16 | 17.650 | 17.850 | 17.500 | 17.800 | 17.800 | 58,000 |
| 2024-02-15 | 18.200 | 18.200 | 17.100 | 17.900 | 17.900 | 56,000 |
| 2024-02-05 | 18.000 | 18.100 | 17.700 | 18.050 | 18.050 | 48,000 |
| 2024-02-02 | 17.850 | 18.250 | 17.350 | 17.900 | 17.900 | 104,000 |
| 2024-02-01 | 17.250 | 18.000 | 17.250 | 17.850 | 17.850 | 176,000 |
| 2024-01-31 | 17.050 | 17.100 | 16.800 | 17.100 | 17.100 | 27,000 |
| 2024-01-30 | 16.800 | 17.100 | 16.800 | 16.800 | 16.800 | 15,000 |
| 2024-01-29 | 17.100 | 17.100 | 16.800 | 16.800 | 16.800 | 48,000 |
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.