TM Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	17.000	17.200	16.950	17.200	17.200	36,000
2023-08-04	17.000	17.200	17.000	17.200	17.200	30,000
2023-08-02	17.250	17.500	16.900	17.200	17.200	30,000
2023-08-01	17.650	17.650	17.350	17.350	17.350	13,000
2023-07-31	17.550	17.600	17.300	17.550	17.550	35,000
2023-07-28	17.550	17.600	17.250	17.550	17.550	34,000
2023-07-27	17.850	17.900	17.550	17.550	17.550	28,000
2023-07-26	17.750	17.750	17.300	17.750	17.750	52,000
2023-07-25	17.600	17.900	17.500	17.850	17.850	50,000
2023-07-24	17.600	17.900	17.500	17.600	17.600	56,000
2023-07-21	17.250	17.600	17.250	17.500	17.500	34,000
2023-07-20	17.200	17.250	17.100	17.250	17.250	59,000
2023-07-19	17.200	17.300	17.200	17.200	17.200	62,000
2023-07-18	17.300	17.300	17.150	17.300	17.300	79,000
2023-07-17	17.300	17.300	17.150	17.300	17.300	121,000
2023-07-14	17.450	17.600	17.200	17.300	17.300	51,000
2023-07-13	17.900	17.900	17.300	17.400	17.400	120,000
2023-07-12	17.900	17.950	17.700	17.900	17.900	45,000
2023-07-11	17.700	18.150	17.600	17.900	17.900	71,000
2023-07-10	18.150	18.400	17.700	17.900	17.900	59,000
2023-07-07	18.000	18.500	17.650	18.000	18.000	106,000
2023-07-06	18.300	18.300	17.800	18.000	18.000	111,000
2023-07-05	18.650	18.700	18.200	18.250	18.250	135,000
2023-07-04	19.050	19.200	18.400	18.750	18.750	545,000
2023-07-03	18.800	19.250	18.750	19.250	19.250	997,000
2023-06-30	17.250	17.600	17.250	17.500	17.500	17,000
2023-06-29	17.400	17.550	17.150	17.450	17.450	37,000
2023-06-28	17.300	17.650	16.800	17.300	17.300	45,000
2023-06-27	17.400	17.500	17.350	17.350	17.350	12,000
2023-06-26	17.250	17.250	17.100	17.250	17.250	20,000
2023-06-21	17.400	17.400	17.250	17.250	17.250	33,000
2023-06-20	17.200	17.650	17.050	17.400	17.400	37,000
2023-06-19	17.400	17.650	17.350	17.500	17.500	47,000
2023-06-16	17.400	17.600	17.200	17.450	17.450	34,000
2023-06-15	17.200	17.400	17.150	17.400	17.400	62,000
2023-06-14	17.650	17.800	17.050	17.400	17.400	71,000
2023-06-13	17.900	17.900	17.500	17.500	17.500	48,000
2023-06-12	17.700	17.750	17.400	17.400	17.400	43,000
2023-06-09	17.650	17.650	17.400	17.600	17.600	20,000
2023-06-08	17.750	17.750	17.250	17.250	17.250	95,000
2023-06-07	17.850	17.950	17.750	17.800	17.800	44,000
2023-06-06	18.100	18.250	17.750	17.800	17.800	51,000
2023-06-05	17.450	18.500	17.450	18.100	18.100	238,000
2023-06-02	17.200	17.450	17.200	17.400	17.400	64,000
2023-06-01	17.100	17.550	16.950	17.250	17.250	171,000
2023-05-31	17.500	18.100	17.100	17.100	17.100	281,000
2023-05-30	18.700	18.750	17.700	17.700	17.700	513,000
2023-05-29	16.800	18.200	16.800	18.200	18.200	672,000
2023-05-26	16.800	16.800	16.400	16.550	16.550	20,000
2023-05-25	16.400	16.750	16.400	16.700	16.700	23,000
2023-05-24	16.850	16.850	16.400	16.700	16.700	19,000
2023-05-23	16.700	16.700	16.450	16.700	16.700	12,000
2023-05-22	16.850	16.950	16.400	16.800	16.800	20,000
2023-05-19	16.550	16.550	16.250	16.500	16.500	11,000
2023-05-18	16.200	16.700	16.200	16.550	16.550	26,000
2023-05-17	16.200	16.900	16.200	16.500	16.500	33,000
2023-05-16	16.100	16.200	16.000	16.200	16.200	16,000
2023-05-15	16.000	16.200	15.900	16.200	16.200	25,000
2023-05-12	16.000	16.100	15.750	16.100	16.100	22,000
2023-05-11	16.200	16.200	15.900	16.000	16.000	40,000

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.