TM Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-28	18.450	18.450	17.750	18.000	18.000	22,037

← NewerPage 2 of 21 · 1,219 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.