TM Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	15.850	16.200	15.800	15.900	15.900	16,000
2023-05-09	16.200	16.200	15.800	16.150	16.150	46,000
2023-05-08	16.350	16.350	16.000	16.250	16.250	27,000
2023-05-05	16.000	16.600	16.000	16.600	16.600	32,000
2023-05-04	15.850	16.300	15.800	16.000	16.000	29,000
2023-05-03	15.850	16.250	15.850	16.250	16.250	11,000
2023-05-02	16.600	16.600	15.950	16.250	16.250	35,000
2023-04-28	16.150	16.500	16.150	16.250	16.250	17,000
2023-04-27	15.750	16.350	15.750	16.250	16.250	7,000
2023-04-26	15.650	16.250	15.650	16.150	16.150	18,000
2023-04-25	16.600	16.700	16.000	16.050	16.050	41,000
2023-04-24	16.400	16.800	16.150	16.600	16.600	19,000
2023-04-21	16.400	16.400	15.700	16.100	16.100	139,000
2023-04-20	16.650	16.850	16.450	16.600	16.600	55,000
2023-04-19	17.050	17.050	16.800	16.950	16.950	32,000
2023-04-18	17.050	17.400	16.900	17.050	17.050	34,000
2023-04-17	17.000	17.000	16.800	16.950	16.950	38,000
2023-04-14	17.050	17.050	16.950	16.950	16.950	15,000
2023-04-13	17.050	17.050	16.900	17.050	17.050	26,000
2023-04-12	17.000	17.100	16.950	17.050	17.050	27,000
2023-04-11	17.000	17.000	16.800	16.950	16.950	42,000
2023-04-10	16.950	17.050	16.950	16.950	16.950	38,000
2023-04-07	17.000	17.100	16.900	17.050	17.050	52,000
2023-04-06	16.900	17.100	16.900	17.100	17.100	27,000
2023-03-31	17.100	17.100	17.000	17.000	17.000	24,000
2023-03-30	17.100	17.200	17.000	17.150	17.150	21,000
2023-03-29	17.150	17.200	17.000	17.100	17.100	28,000
2023-03-28	17.000	17.200	16.900	17.150	17.150	18,000
2023-03-27	17.300	17.300	16.950	17.250	17.250	26,000
2023-03-24	17.050	17.200	16.950	17.000	17.000	47,000
2023-03-23	17.000	17.200	16.950	17.100	17.100	41,000
2023-03-22	17.000	17.150	16.900	17.000	17.000	36,000
2023-03-21	17.150	17.400	16.900	17.100	17.100	28,000
2023-03-20	17.500	17.500	16.800	16.900	16.900	120,000
2023-03-17	17.300	17.300	16.600	17.050	17.050	44,000
2023-03-16	17.600	17.600	16.800	16.800	16.800	35,000
2023-03-15	17.400	17.400	16.850	17.100	17.100	32,000
2023-03-14	17.450	17.550	17.000	17.000	17.000	8,000
2023-03-13	17.550	17.550	17.050	17.400	17.400	28,000
2023-03-10	17.300	17.450	17.100	17.450	17.450	40,000
2023-03-09	17.600	17.950	17.400	17.400	17.400	50,000
2023-03-08	17.500	17.550	17.400	17.500	17.500	40,000
2023-03-07	17.200	17.650	17.200	17.550	17.550	78,000
2023-03-06	17.100	17.250	17.050	17.250	17.250	59,000
2023-03-03	17.300	17.300	17.150	17.250	17.250	34,000
2023-03-02	17.250	17.500	16.800	17.200	17.200	49,000
2023-03-01	17.250	17.550	17.200	17.350	17.350	23,000
2023-02-24	17.600	17.600	17.100	17.600	17.600	53,000
2023-02-23	17.700	17.700	17.350	17.650	17.650	38,000
2023-02-22	17.450	17.650	17.350	17.650	17.650	21,000
2023-02-21	17.250	17.700	17.250	17.650	17.650	29,000
2023-02-20	17.300	17.450	17.200	17.450	17.450	9,000
2023-02-17	17.400	17.400	17.150	17.300	17.300	14,000
2023-02-16	17.150	17.400	17.100	17.250	17.250	14,000
2023-02-15	17.200	17.200	17.000	17.150	17.150	30,000
2023-02-14	17.400	17.400	17.100	17.200	17.200	26,000
2023-02-13	17.600	17.600	17.150	17.150	17.150	30,000
2023-02-10	17.400	17.450	17.100	17.100	17.100	27,000
2023-02-09	17.450	17.500	17.200	17.400	17.400	34,000
2023-02-08	17.450	17.600	17.150	17.400	17.400	60,000

← NewerPage 15 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.