TM Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 25.900 | 25.900 | 24.500 | 24.800 | 24.800 | 216,000 |
| 2026-07-22 | 25.500 | 27.500 | 25.500 | 25.800 | 25.800 | 574,077 |
| 2026-07-21 | 22.850 | 25.100 | 22.850 | 25.100 | 25.100 | 283,155 |
| 2026-07-20 | 23.600 | 23.600 | 22.200 | 22.850 | 22.850 | 297,020 |
| 2026-07-17 | 25.100 | 25.100 | 23.300 | 23.600 | 23.600 | 315,366 |
| 2026-07-16 | 26.550 | 26.550 | 25.500 | 25.750 | 25.750 | 217,000 |
| 2026-07-15 | 25.950 | 27.050 | 25.750 | 26.600 | 26.600 | 455,500 |
| 2026-07-14 | 26.250 | 26.800 | 24.350 | 25.550 | 25.550 | 751,000 |
| 2026-07-13 | 28.100 | 28.950 | 26.500 | 27.000 | 27.000 | 878,644 |
| 2026-07-10 | 28.700 | 28.700 | 28.700 | 28.700 | 28.700 | 0 |
| 2026-07-09 | 30.550 | 30.550 | 28.000 | 28.700 | 28.700 | 893,500 |
| 2026-07-08 | 31.000 | 33.600 | 29.500 | 30.900 | 30.900 | 1,047,259 |
| 2026-07-07 | 34.450 | 34.550 | 30.650 | 30.650 | 30.650 | 397,528 |
| 2026-07-06 | 36.500 | 36.500 | 33.650 | 34.050 | 34.050 | 218,369 |
| 2026-07-03 | 32.800 | 33.600 | 31.200 | 33.600 | 33.600 | 265,000 |
| 2026-07-02 | 30.900 | 34.050 | 30.900 | 33.600 | 33.600 | 657,992 |
| 2026-07-01 | 31.300 | 31.300 | 30.000 | 31.000 | 31.000 | 334,470 |
| 2026-06-30 | 31.300 | 31.300 | 30.550 | 30.600 | 30.600 | 215,130 |
| 2026-06-29 | 30.500 | 31.400 | 30.000 | 30.150 | 30.150 | 369,130 |
| 2026-06-26 | 30.000 | 30.000 | 28.600 | 29.800 | 29.800 | 510,860 |
| 2026-06-25 | 31.750 | 31.750 | 30.000 | 30.000 | 30.000 | 1,202,199 |
| 2026-06-24 | 33.000 | 33.000 | 32.700 | 32.700 | 32.700 | 716,559 |
| 2026-06-23 | 36.300 | 36.300 | 36.150 | 36.300 | 36.300 | 2,101,895 |
| 2026-06-22 | 33.000 | 33.000 | 32.600 | 33.000 | 33.000 | 1,708,251 |
| 2026-06-18 | 27.900 | 30.000 | 27.900 | 30.000 | 30.000 | 1,309,389 |
| 2026-06-17 | 27.050 | 27.850 | 26.000 | 27.300 | 27.300 | 3,690,905 |
| 2026-06-16 | 26.250 | 26.250 | 25.500 | 26.250 | 26.250 | 4,570,996 |
| 2026-06-15 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 1,467,927 |
| 2026-06-12 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 295,007 |
| 2026-06-11 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 466,140 |
| 2026-06-10 | 17.250 | 18.850 | 17.000 | 18.000 | 18.000 | 183,538 |
| 2026-06-09 | 17.450 | 17.450 | 17.100 | 17.200 | 17.200 | 34,005 |
| 2026-06-08 | 16.350 | 17.500 | 16.350 | 17.450 | 17.450 | 27,000 |
| 2026-06-05 | 18.100 | 18.100 | 17.600 | 17.800 | 17.800 | 65,033 |
| 2026-06-04 | 18.050 | 18.350 | 17.950 | 17.950 | 17.950 | 218,028 |
| 2026-06-03 | 18.300 | 18.300 | 18.050 | 18.050 | 18.050 | 120,139 |
| 2026-06-02 | 18.250 | 18.350 | 18.000 | 18.300 | 18.300 | 157,320 |
| 2026-06-01 | 17.500 | 18.500 | 17.200 | 18.250 | 18.250 | 170,006 |
| 2026-05-29 | 17.300 | 17.450 | 16.950 | 17.250 | 17.250 | 103,000 |
| 2026-05-28 | 17.300 | 17.400 | 17.200 | 17.300 | 17.300 | 36,100 |
| 2026-05-27 | 17.950 | 17.950 | 17.150 | 17.300 | 17.300 | 115,000 |
| 2026-05-26 | 17.800 | 17.800 | 17.650 | 17.700 | 17.700 | 31,599 |
| 2026-05-25 | 17.900 | 17.900 | 17.450 | 17.800 | 17.800 | 72,000 |
| 2026-05-22 | 17.700 | 17.950 | 17.400 | 17.900 | 17.900 | 69,000 |
| 2026-05-21 | 17.750 | 17.850 | 17.350 | 17.700 | 17.700 | 55,014 |
| 2026-05-20 | 17.000 | 17.100 | 17.000 | 17.000 | 17.000 | 27,000 |
| 2026-05-19 | 17.500 | 17.550 | 16.850 | 17.000 | 17.000 | 163,000 |
| 2026-05-18 | 17.200 | 17.500 | 17.150 | 17.500 | 17.500 | 57,000 |
| 2026-05-15 | 17.950 | 17.950 | 17.650 | 17.650 | 17.650 | 67,100 |
| 2026-05-14 | 17.600 | 18.150 | 17.600 | 17.950 | 17.950 | 26,420 |
| 2026-05-13 | 18.000 | 18.100 | 17.350 | 17.800 | 17.800 | 26,000 |
| 2026-05-12 | 18.550 | 18.550 | 17.800 | 18.150 | 18.150 | 91,285 |
| 2026-05-11 | 17.800 | 18.600 | 17.800 | 18.150 | 18.150 | 61,070 |
| 2026-05-08 | 18.000 | 18.000 | 17.700 | 17.800 | 17.800 | 52,019 |
| 2026-05-07 | 18.250 | 18.300 | 18.000 | 18.000 | 18.000 | 37,250 |
| 2026-05-06 | 18.250 | 18.250 | 17.850 | 18.000 | 18.000 | 103,000 |
| 2026-05-05 | 18.200 | 18.200 | 17.550 | 17.950 | 17.950 | 61,613 |
| 2026-05-04 | 18.600 | 18.650 | 18.000 | 18.200 | 18.200 | 33,000 |
| 2026-04-30 | 18.050 | 18.300 | 18.000 | 18.000 | 18.000 | 39,273 |
| 2026-04-29 | 18.600 | 18.800 | 18.300 | 18.350 | 18.350 | 43,000 |
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.