TM Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.400	17.400	16.850	17.250	17.250	50,000
2022-11-02	17.200	17.200	16.850	17.150	17.150	38,000
2022-11-01	16.800	17.300	16.800	17.150	17.150	44,000
2022-10-31	17.000	17.000	16.650	16.750	16.750	13,000
2022-10-28	16.550	16.700	16.300	16.600	16.600	36,000
2022-10-27	16.600	16.900	16.450	16.900	16.900	51,000
2022-10-26	16.900	16.900	16.350	16.600	16.600	19,000
2022-10-25	17.100	17.100	16.450	16.600	16.600	35,000
2022-10-24	17.400	17.500	16.850	17.000	17.000	11,000
2022-10-21	17.150	17.150	16.600	16.950	16.950	22,000
2022-10-20	16.800	17.000	16.600	16.800	16.800	22,000
2022-10-19	17.150	17.150	16.650	16.950	16.950	25,000
2022-10-18	17.000	17.350	16.650	16.850	16.850	27,000
2022-10-17	17.000	17.000	16.100	16.600	16.600	90,000
2022-10-14	17.450	17.450	16.900	17.000	17.000	54,000
2022-10-13	17.350	17.750	16.600	16.800	16.800	53,000
2022-10-12	18.000	18.000	17.400	17.450	17.450	41,000
2022-10-11	17.600	18.200	17.400	17.450	17.450	89,000
2022-10-07	18.500	18.500	18.100	18.200	18.200	57,000
2022-10-06	18.600	19.000	18.100	18.500	18.500	102,000
2022-10-05	19.000	19.000	18.550	18.600	18.600	122,000
2022-10-04	18.500	19.350	18.400	18.550	18.550	81,000
2022-10-03	17.750	18.300	17.750	18.050	18.050	46,000
2022-09-30	18.000	18.000	17.000	17.800	17.800	65,000
2022-09-29	18.450	18.450	17.900	18.000	18.000	73,000
2022-09-28	18.650	18.700	17.800	17.800	17.800	217,000
2022-09-27	18.350	18.600	18.300	18.500	18.500	116,000
2022-09-26	19.350	19.550	18.350	18.350	18.350	299,000
2022-09-23	20.050	20.300	19.300	19.600	19.600	237,000
2022-09-22	20.200	20.300	19.950	20.100	20.100	142,000
2022-09-21	20.100	20.450	20.050	20.200	20.200	174,000
2022-09-20	20.050	20.400	20.000	20.150	20.150	420,000
2022-09-19	21.500	21.500	21.300	21.300	21.300	54,000
2022-09-16	21.550	22.100	21.400	21.500	21.500	54,000
2022-09-15	21.800	22.100	21.700	21.700	21.700	86,000
2022-09-14	21.300	22.000	21.300	21.700	21.700	100,000
2022-09-13	21.550	22.200	21.450	22.000	22.000	170,000
2022-09-12	22.100	22.100	21.500	21.550	21.550	135,000
2022-09-08	22.200	22.400	22.050	22.050	22.050	100,000
2022-09-07	22.350	22.500	22.150	22.200	22.200	93,000
2022-09-06	22.350	22.650	21.950	22.300	22.300	198,000
2022-09-05	23.050	23.700	22.100	22.400	22.400	301,000
2022-09-02	25.300	25.300	23.500	23.650	23.650	453,000
2022-09-01	26.000	26.000	25.000	25.100	25.100	391,000
2022-08-31	26.000	26.000	25.150	25.500	25.500	428,000
2022-08-30	25.650	26.700	24.900	26.400	26.400	1,153,000
2022-08-29	24.000	26.600	23.000	26.600	26.600	1,791,000
2022-08-26	21.900	24.200	21.700	24.200	24.200	1,148,000
2022-08-25	20.000	22.000	20.000	22.000	22.000	466,000
2022-08-24	20.350	20.350	19.900	20.000	20.000	49,000
2022-08-23	19.700	20.200	19.600	20.050	20.050	63,000
2022-08-22	21.200	21.200	20.400	20.500	20.500	93,000
2022-08-19	20.750	21.450	20.600	21.050	21.050	178,000
2022-08-18	20.000	21.000	19.900	20.750	20.750	177,000
2022-08-17	20.100	20.400	19.850	19.950	19.950	115,000
2022-08-16	19.650	20.100	19.600	19.800	19.800	163,000
2022-08-15	21.000	21.000	20.150	20.300	20.300	157,000
2022-08-12	19.600	19.750	19.450	19.650	19.650	135,000
2022-08-11	19.600	19.600	19.350	19.600	19.600	120,000
2022-08-10	19.800	19.850	19.500	19.550	19.550	83,000

← NewerPage 17 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.