TM Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	20.157	22.256	19.522	22.256	22.256	1,386,100
2022-02-14	20.255	20.255	19.913	20.255	20.255	980,412
2022-02-11	17.375	18.449	17.375	18.449	18.449	146,498
2022-02-10	18.253	18.351	16.789	16.789	16.789	149,571
2022-02-09	18.205	18.839	17.668	17.668	17.668	55,321
2022-02-08	17.180	18.009	17.180	18.009	18.009	53,272
2022-02-07	17.521	18.253	17.180	17.229	17.229	21,513
2022-01-26	17.473	17.521	17.277	17.521	17.521	49,174
2022-01-25	17.912	17.912	17.082	17.814	17.814	53,272
2022-01-24	17.570	17.961	17.277	17.912	17.912	46,100
2022-01-21	18.351	18.351	17.863	18.205	18.205	50,198
2022-01-20	18.839	18.839	17.912	18.351	18.351	23,562
2022-01-19	18.937	18.937	17.863	18.351	18.351	24,587
2022-01-18	18.449	18.498	18.058	18.400	18.400	45,076
2022-01-17	17.961	18.107	17.814	18.058	18.058	37,905
2022-01-14	18.107	18.107	17.717	17.961	17.961	72,736
2022-01-13	18.644	18.937	18.156	18.498	18.498	46,100
2022-01-12	18.693	18.937	18.107	18.546	18.546	126,009
2022-01-11	19.034	19.278	18.253	18.693	18.693	196,697
2022-01-10	19.132	19.230	18.888	19.132	19.132	51,223
2022-01-07	20.206	20.694	19.230	19.327	19.327	150,596
2022-01-06	20.499	20.694	20.206	20.499	20.499	70,688
2022-01-05	21.328	21.328	20.499	20.499	20.499	64,541
2022-01-04	21.182	21.572	20.596	20.889	20.889	93,226
2022-01-03	20.694	21.963	20.694	21.231	21.231	154,694
2021-12-30	20.206	20.694	20.157	20.694	20.694	55,321
2021-12-29	20.206	20.401	20.059	20.206	20.206	54,296
2021-12-28	20.499	20.499	20.108	20.108	20.108	97,324
2021-12-27	20.303	20.791	20.303	20.499	20.499	76,834
2021-12-24	20.596	20.791	20.157	20.352	20.352	65,565
2021-12-23	20.694	20.938	20.255	20.450	20.450	69,663
2021-12-22	20.938	20.938	20.303	20.645	20.645	54,296
2021-12-21	20.596	20.596	20.303	20.450	20.450	57,369
2021-12-20	20.694	20.840	20.303	20.303	20.303	142,400
2021-12-17	22.060	22.060	20.499	20.694	20.694	309,388
2021-12-16	20.255	22.451	20.157	22.451	22.451	574,724
2021-12-15	22.060	22.353	21.279	21.377	21.377	201,819
2021-12-14	21.865	22.207	21.865	22.060	22.060	155,718
2021-12-13	22.695	22.695	21.963	21.963	21.963	208,990
2021-12-10	23.525	23.525	22.451	22.646	22.646	116,788
2021-12-09	23.036	23.671	22.451	23.232	23.232	236,651
2021-12-08	24.989	25.184	23.036	23.378	23.378	494,816
2021-12-07	23.232	24.208	22.988	24.159	24.159	471,253
2021-12-06	22.256	23.378	22.109	23.232	23.232	309,388
2021-12-03	22.060	23.329	22.060	22.256	22.256	184,403
2021-12-02	22.890	23.720	21.963	21.963	21.963	343,195
2021-12-01	21.963	23.866	21.963	23.427	23.427	389,296
2021-11-30	22.939	23.720	22.939	23.427	23.427	212,064
2021-11-29	21.865	23.329	21.865	22.939	22.939	237,675
2021-11-26	24.354	24.354	22.695	23.915	23.915	268,409
2021-11-25	24.696	25.867	24.696	24.696	24.696	377,002
2021-11-24	24.891	24.989	23.915	24.452	24.452	365,733
2021-11-23	25.965	25.965	23.281	24.989	24.989	858,501
2021-11-22	24.305	25.818	24.305	25.818	25.818	1,348,194
2021-11-19	21.475	23.476	21.475	23.476	23.476	940,458
2021-11-18	21.963	22.060	21.133	21.377	21.377	676,146
2021-11-17	24.793	24.891	21.670	22.548	22.548	1,714,953
2021-11-16	24.061	24.061	23.427	24.061	24.061	2,155,472
2021-11-15	20.987	21.914	20.987	21.914	21.914	1,310,289
2021-11-12	19.962	19.962	19.425	19.962	19.962	1,890,136

← NewerPage 20 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.