TM Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	29.772	30.357	28.405	29.381	29.381	675,121
2022-05-13	30.260	30.601	28.600	29.869	29.869	692,537
2022-05-12	28.991	30.992	28.503	29.479	29.479	876,941
2022-05-11	28.893	31.041	28.356	30.357	30.357	1,609,433
2022-05-10	28.991	29.479	28.210	28.356	28.356	1,218,087
2022-05-09	30.943	31.236	28.600	30.797	30.797	1,299,020
2022-05-06	27.331	30.455	26.209	30.455	30.455	1,123,837
2022-05-05	28.698	29.040	27.527	27.722	27.722	537,843
2022-05-04	28.259	29.284	27.819	29.284	29.284	1,239,601
2022-05-03	23.817	26.892	23.817	26.892	26.892	461,008
2022-04-29	23.720	25.233	23.720	24.452	24.452	263,287
2022-04-28	23.915	24.013	23.085	23.671	23.671	153,669
2022-04-27	23.769	24.159	22.792	23.525	23.525	300,168
2022-04-26	27.039	27.136	24.598	24.989	24.989	607,507
2022-04-25	26.551	27.087	26.160	26.599	26.599	393,394
2022-04-22	27.527	28.112	26.990	27.673	27.673	268,409
2022-04-21	28.112	28.454	27.527	27.771	27.771	329,877
2022-04-20	28.161	28.600	27.527	28.112	28.112	388,271
2022-04-19	26.990	28.649	26.990	28.112	28.112	524,525
2022-04-18	28.844	28.844	26.892	27.429	27.429	256,116
2022-04-15	27.673	28.063	26.599	27.527	27.527	723,271
2022-04-14	28.796	28.796	27.575	28.161	28.161	608,531
2022-04-13	28.503	28.893	27.429	28.356	28.356	773,470
2022-04-12	27.331	29.235	26.892	28.356	28.356	1,124,861
2022-04-11	27.283	29.088	25.818	29.040	29.040	1,509,035
2022-04-08	25.379	26.892	24.501	26.843	26.843	986,559
2022-04-07	29.674	29.674	25.428	25.916	25.916	1,857,353
2022-04-06	26.306	28.210	25.672	28.210	28.210	1,349,219
2022-04-01	23.476	25.672	23.183	25.672	25.672	1,230,381
2022-03-31	23.085	23.915	23.085	23.378	23.378	372,904
2022-03-30	23.085	23.232	22.988	23.085	23.085	141,376
2022-03-29	23.427	23.427	22.890	23.036	23.036	355,489
2022-03-28	22.890	23.329	22.304	23.134	23.134	338,073
2022-03-25	23.573	23.573	22.988	23.183	23.183	205,917
2022-03-24	23.232	23.622	22.695	23.378	23.378	462,033
2022-03-23	23.183	23.720	22.841	23.573	23.573	464,082
2022-03-22	22.939	23.671	22.451	23.476	23.476	545,014
2022-03-21	24.598	24.598	23.427	23.525	23.525	665,901
2022-03-18	23.427	24.647	23.036	24.110	24.110	1,004,999
2022-03-17	23.036	24.208	22.304	23.866	23.866	1,026,513
2022-03-16	23.329	23.427	21.914	22.792	22.792	659,754
2022-03-15	23.427	24.354	21.768	22.988	22.988	1,337,950
2022-03-14	21.963	23.427	21.963	23.427	23.427	1,847,109
2022-03-11	19.766	21.328	19.571	21.328	21.328	641,314
2022-03-10	19.522	19.620	18.986	19.425	19.425	169,036
2022-03-09	18.351	19.327	18.351	19.181	19.181	141,376
2022-03-08	19.132	19.425	17.961	18.058	18.058	141,376
2022-03-07	20.450	20.450	18.888	19.132	19.132	169,036
2022-03-04	20.011	20.352	19.962	20.157	20.157	92,201
2022-03-03	20.206	20.499	20.108	20.157	20.157	153,669
2022-03-02	19.522	20.157	19.522	19.913	19.913	133,180
2022-03-01	19.425	20.255	18.888	19.962	19.962	223,333
2022-02-25	19.034	19.571	18.839	19.425	19.425	203,868
2022-02-24	20.011	20.206	18.546	18.595	18.595	337,048
2022-02-23	20.303	20.791	19.815	20.011	20.011	223,333
2022-02-22	21.475	21.475	20.206	20.303	20.303	283,776
2022-02-21	20.743	22.060	20.743	21.475	21.475	405,687
2022-02-18	20.743	21.377	20.059	20.596	20.596	308,363
2022-02-17	20.791	21.865	20.499	20.743	20.743	821,620
2022-02-16	22.304	23.964	21.865	22.451	22.451	1,158,669

← NewerPage 19 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.