TM Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17.450	17.600	17.150	17.400	17.400	60,000
2023-02-07	17.700	18.000	17.000	17.500	17.500	126,000
2023-02-06	17.550	17.950	17.550	17.700	17.700	35,000
2023-02-03	17.950	18.000	17.400	18.000	18.000	63,000
2023-02-02	17.100	18.300	17.000	18.000	18.000	170,000
2023-02-01	17.100	17.100	16.950	16.950	16.950	35,000
2023-01-31	16.850	17.000	16.800	17.000	17.000	36,000
2023-01-30	17.200	17.200	16.850	16.850	16.850	45,000
2023-01-17	17.000	17.050	16.700	17.050	17.050	13,000
2023-01-16	17.000	17.100	16.750	17.000	17.000	25,000
2023-01-13	17.100	17.100	16.900	16.950	16.950	10,000
2023-01-12	16.950	16.950	16.650	16.950	16.950	7,000
2023-01-11	17.100	17.150	16.500	16.950	16.950	46,000
2023-01-10	17.100	17.100	16.800	17.100	17.100	36,000
2023-01-09	17.150	17.150	16.800	17.000	17.000	26,000
2023-01-06	16.750	16.900	16.700	16.850	16.850	37,000
2023-01-05	17.250	17.250	16.800	16.950	16.950	45,000
2023-01-04	17.000	17.000	16.700	16.950	16.950	23,000
2023-01-03	17.200	17.200	16.500	16.900	16.900	32,000
2022-12-30	17.000	17.200	16.800	16.800	16.800	25,000
2022-12-29	17.050	17.050	16.500	16.950	16.950	21,000
2022-12-28	17.200	17.200	16.700	16.950	16.950	34,000
2022-12-27	17.200	17.200	16.950	17.100	17.100	25,000
2022-12-26	17.350	17.350	16.950	16.950	16.950	16,000
2022-12-23	17.500	17.500	16.600	17.000	17.000	48,000
2022-12-22	18.200	18.200	17.050	17.200	17.200	134,000
2022-12-21	18.100	18.200	17.700	17.700	17.700	49,000
2022-12-20	18.450	18.500	17.700	17.700	17.700	48,000
2022-12-19	18.500	18.500	17.800	18.300	18.300	31,000
2022-12-16	18.400	18.400	17.950	18.300	18.300	17,000
2022-12-15	18.400	18.400	17.800	18.050	18.050	65,000
2022-12-14	18.500	18.500	17.800	18.300	18.300	60,000
2022-12-13	18.150	18.750	17.800	17.800	17.800	37,000
2022-12-12	18.700	18.700	17.700	17.800	17.800	55,000
2022-12-09	18.900	19.100	18.450	18.450	18.450	90,000
2022-12-08	18.750	19.150	18.650	18.900	18.900	51,000
2022-12-07	19.500	19.550	18.800	18.800	18.800	42,000
2022-12-06	20.000	20.000	19.200	19.300	19.300	51,000
2022-12-05	19.500	20.000	19.400	19.800	19.800	158,000
2022-12-02	19.350	19.450	19.150	19.400	19.400	116,000
2022-12-01	19.350	19.400	19.150	19.350	19.350	131,000
2022-11-30	19.000	19.400	19.000	19.300	19.300	92,000
2022-11-29	18.900	19.450	18.900	19.250	19.250	194,000
2022-11-28	19.000	19.000	18.600	18.800	18.800	47,000
2022-11-25	18.900	19.000	18.400	18.800	18.800	52,000
2022-11-24	18.900	18.900	18.600	18.800	18.800	67,000
2022-11-23	18.800	18.950	18.500	18.800	18.800	72,000
2022-11-22	18.950	19.000	18.350	18.800	18.800	53,000
2022-11-21	18.950	19.000	18.600	18.900	18.900	35,000
2022-11-18	18.900	19.000	18.750	18.750	18.750	90,000
2022-11-17	18.950	18.950	18.450	18.800	18.800	45,000
2022-11-16	18.950	18.950	18.500	18.600	18.600	28,000
2022-11-15	18.950	18.950	18.500	18.800	18.800	36,000
2022-11-14	19.200	19.200	18.200	18.600	18.600	84,000
2022-11-11	19.100	19.500	18.650	19.000	19.000	49,000
2022-11-10	19.100	19.100	18.600	18.700	18.700	49,000
2022-11-09	19.350	19.350	18.600	18.800	18.800	65,000
2022-11-08	19.500	19.500	18.650	18.800	18.800	88,000
2022-11-07	19.900	20.250	18.700	19.500	19.500	359,000
2022-11-04	17.450	18.950	17.450	18.950	18.950	303,000

← NewerPage 16 of 21 · 1,221 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.