TM Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.150	18.150	17.500	18.100	18.100	66,783
2026-04-24	19.000	19.000	18.000	18.150	18.150	52,165
2026-04-23	18.400	18.400	17.500	18.000	18.000	125,000
2026-04-22	18.450	18.500	18.250	18.400	18.400	62,000
2026-04-21	18.200	18.200	17.800	18.200	18.200	83,645
2026-04-20	18.200	18.200	17.850	18.000	18.000	102,087
2026-04-17	18.500	18.500	18.150	18.150	18.150	84,080
2026-04-16	18.350	18.600	18.150	18.350	18.350	39,000
2026-04-15	18.550	18.800	18.350	18.350	18.350	117,000
2026-04-14	18.600	18.600	18.400	18.550	18.550	35,000
2026-04-13	18.600	18.900	18.200	18.400	18.400	108,000
2026-04-10	20.450	20.450	18.500	18.500	18.500	184,142
2026-04-09	18.650	19.300	17.950	18.700	18.700	199,000
2026-04-08	17.850	18.800	17.850	18.650	18.650	161,000
2026-04-07	17.700	17.900	17.450	17.500	17.500	47,000
2026-04-02	18.350	18.350	17.500	17.650	17.650	46,083
2026-04-01	18.400	18.400	17.750	18.150	18.150	37,000
2026-03-31	18.700	18.700	17.350	17.750	17.750	74,390
2026-03-30	18.500	18.500	18.100	18.150	18.150	52,000
2026-03-27	18.100	19.000	18.100	18.500	18.500	79,000
2026-03-26	19.650	20.250	18.500	18.500	18.500	362,001
2026-03-25	18.250	19.600	18.250	19.600	19.600	396,700
2026-03-24	18.500	18.800	17.800	17.850	17.850	101,086
2026-03-23	19.100	19.100	18.300	18.500	18.500	127,055
2026-03-20	20.000	20.000	19.000	19.300	19.300	347,001
2026-03-19	20.100	20.550	19.400	19.800	19.800	1,063,772
2026-03-18	17.900	18.750	17.650	18.750	18.750	509,053
2026-03-17	15.350	17.050	15.350	17.050	17.050	106,103
2026-03-16	15.700	15.750	15.350	15.500	15.500	90,209
2026-03-13	15.800	15.800	15.400	15.700	15.700	47,162
2026-03-12	16.050	16.100	15.800	16.100	16.100	55,500
2026-03-11	15.950	16.100	15.850	15.950	15.950	72,390
2026-03-10	15.700	16.250	15.700	15.850	15.850	31,000
2026-03-09	15.900	15.900	15.300	15.550	15.550	69,000
2026-03-06	16.400	16.500	16.000	16.200	16.200	33,000
2026-03-05	16.350	16.800	16.300	16.400	16.400	46,000
2026-03-04	16.600	16.600	16.000	16.000	16.000	66,015
2026-03-03	16.700	17.200	16.700	16.800	16.800	106,000
2026-03-02	16.550	17.500	16.550	16.700	16.700	152,104
2026-02-26	17.450	17.900	17.350	17.500	17.500	71,109
2026-02-25	18.100	18.100	17.500	17.500	17.500	29,000
2026-02-24	17.150	17.750	17.150	17.600	17.600	90,030
2026-02-23	17.000	17.250	16.900	17.050	17.050	40,001
2026-02-11	17.250	17.350	16.850	17.000	17.000	221,259
2026-02-10	17.600	17.600	17.300	17.350	17.350	68,000
2026-02-09	18.000	18.000	17.600	17.600	17.600	111,107
2026-02-06	18.050	18.350	17.750	17.750	17.750	91,000
2026-02-05	18.350	18.500	18.200	18.300	18.300	48,000
2026-02-04	18.350	18.400	18.050	18.200	18.200	65,000
2026-02-03	18.050	18.800	17.800	18.350	18.350	147,000
2026-02-02	18.450	18.450	17.850	18.050	18.050	85,000
2026-01-30	19.150	19.150	18.450	18.500	18.500	96,200
2026-01-29	18.900	19.150	18.550	19.150	19.150	90,260
2026-01-28	18.850	19.150	18.850	18.900	18.900	60,283
2026-01-27	19.150	19.150	18.700	18.700	18.700	85,366
2026-01-26	19.200	19.350	19.000	19.300	19.300	64,000
2026-01-23	19.300	19.300	19.100	19.250	19.250	58,299
2026-01-22	19.650	19.800	19.300	19.300	19.300	76,216
2026-01-21	20.000	20.000	19.200	19.500	19.500	121,161
2026-01-20	20.500	20.500	20.000	20.000	20.000	164,005

← NewerPage 3 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.