TM Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.850	19.900	19.500	19.700	19.700	118,000
2022-08-08	21.000	21.000	20.000	20.300	20.300	136,000
2022-08-05	19.350	20.000	19.350	19.700	19.700	64,000
2022-08-04	20.500	20.500	19.000	19.300	19.300	153,000
2022-08-03	20.000	20.050	19.400	19.500	19.500	229,000
2022-08-02	20.600	20.650	19.900	19.900	19.900	183,000
2022-08-01	21.000	21.300	21.000	21.050	21.050	103,000
2022-07-29	20.600	21.150	20.600	20.950	20.950	97,000
2022-07-28	20.600	20.800	20.400	20.400	20.400	172,000
2022-07-27	19.962	20.547	19.962	20.303	20.303	102,446
2022-07-26	20.596	20.938	20.011	20.255	20.255	204,892
2022-07-25	21.963	21.963	20.743	20.840	20.840	243,822
2022-07-22	21.475	22.988	21.231	21.963	21.963	394,418
2022-07-21	21.231	21.426	20.889	21.231	21.231	164,938
2022-07-20	21.475	21.523	20.889	20.889	20.889	194,648
2022-07-19	21.133	21.133	20.499	20.791	20.791	113,715
2022-07-18	21.279	21.279	20.791	20.938	20.938	127,033
2022-07-15	20.059	20.840	19.718	20.547	20.547	283,776
2022-07-14	19.230	20.108	18.839	19.864	19.864	316,559
2022-07-13	19.376	20.206	19.230	19.327	19.327	398,516
2022-07-12	20.108	20.108	18.839	18.888	18.888	353,440
2022-07-11	20.401	21.279	20.401	20.401	20.401	688,439
2022-07-08	22.744	23.329	22.646	22.646	22.646	276,605
2022-07-07	22.207	22.646	21.768	22.597	22.597	359,586
2022-07-06	23.427	23.427	22.304	22.304	22.304	214,113
2022-07-05	23.329	23.769	21.719	22.744	22.744	565,504
2022-07-04	25.086	25.379	23.427	23.427	23.427	768,348
2022-07-01	26.502	28.063	25.818	26.014	26.014	925,091
2022-06-30	25.867	26.306	25.477	25.574	25.574	226,406
2022-06-29	26.355	27.087	26.209	26.697	26.697	404,663
2022-06-28	27.136	28.600	26.502	27.575	27.575	924,066
2022-06-27	24.647	26.843	24.647	26.843	26.843	311,437
2022-06-24	24.452	25.086	24.403	24.403	24.403	190,550
2022-06-23	24.598	25.233	24.257	24.598	24.598	284,801
2022-06-22	26.355	26.746	24.257	24.257	24.257	501,987
2022-06-21	25.721	26.599	25.330	26.258	26.258	678,195
2022-06-20	28.552	28.552	25.672	25.672	25.672	495,840
2022-06-17	27.331	27.527	26.502	27.429	27.429	838,011
2022-06-16	30.162	30.797	28.308	28.308	28.308	608,531
2022-06-15	30.016	30.455	29.137	30.162	30.162	526,574
2022-06-14	30.260	30.894	28.796	29.479	29.479	746,834
2022-06-13	31.724	32.407	30.260	30.309	30.309	801,131
2022-06-10	34.652	34.652	32.798	33.042	33.042	920,993
2022-06-09	34.555	35.628	32.310	35.238	35.238	1,202,721
2022-06-08	35.775	35.921	33.774	34.311	34.311	622,874
2022-06-07	36.116	36.214	34.311	35.043	35.043	669,999
2022-06-06	37.483	38.752	36.214	36.214	36.214	773,470
2022-06-02	38.996	40.802	37.434	38.850	38.850	1,372,782
2022-06-01	39.142	39.679	38.069	38.752	38.752	1,339,999
2022-05-31	40.021	43.389	39.533	40.314	40.314	2,446,420
2022-05-30	36.312	40.021	35.775	40.021	40.021	1,570,503
2022-05-27	36.019	36.946	34.701	36.409	36.409	1,192,476
2022-05-26	36.019	37.190	34.457	36.068	36.068	1,428,103
2022-05-25	34.994	36.019	34.067	34.994	34.994	991,681
2022-05-24	36.995	36.995	34.555	34.945	34.945	1,275,457
2022-05-23	36.116	37.776	35.189	37.776	37.776	1,583,821
2022-05-20	31.236	34.359	30.309	34.359	34.359	1,137,155
2022-05-19	28.844	31.236	28.503	31.236	31.236	619,800
2022-05-18	29.186	30.065	28.747	29.625	29.625	634,143
2022-05-17	29.235	30.065	28.503	29.235	29.235	696,635

← NewerPage 18 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.