TM Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.500	20.500	20.000	20.000	20.000	164,005
2026-01-19	19.500	21.150	19.500	20.650	20.650	479,848
2026-01-16	19.550	19.750	18.850	19.500	19.500	273,036
2026-01-15	18.550	19.500	18.500	19.350	19.350	310,000
2026-01-14	18.600	18.750	18.350	18.550	18.550	107,000
2026-01-13	19.000	19.000	18.350	18.350	18.350	174,100
2026-01-12	19.200	19.350	18.500	19.000	19.000	310,000
2026-01-09	19.400	20.600	18.750	19.350	19.350	367,000
2026-01-08	19.100	19.300	18.850	19.000	19.000	131,000
2026-01-07	18.550	19.500	18.550	19.400	19.400	273,000
2026-01-06	19.100	19.100	18.550	18.950	18.950	127,247
2026-01-05	19.650	19.650	18.500	18.950	18.950	197,000
2026-01-02	18.650	19.050	18.600	19.000	19.000	164,111
2025-12-31	18.550	19.700	18.400	18.650	18.650	96,367
2025-12-30	18.600	18.650	18.350	18.350	18.350	84,000
2025-12-29	19.000	19.150	18.800	18.800	18.800	72,300
2025-12-26	18.800	19.100	18.750	19.000	19.000	68,460
2025-12-24	19.150	19.150	18.800	18.800	18.800	125,384
2025-12-23	19.500	19.950	18.850	19.100	19.100	186,000
2025-12-22	18.950	19.250	18.950	19.150	19.150	150,120
2025-12-19	18.850	19.200	18.750	18.950	18.950	96,203
2025-12-18	19.250	19.250	18.850	18.900	18.900	89,519
2025-12-17	19.300	20.050	19.250	19.250	19.250	153,050
2025-12-16	19.500	19.500	18.600	18.800	18.800	192,032
2025-12-15	19.300	19.400	18.550	19.250	19.250	190,000
2025-12-12	19.800	20.050	19.300	19.350	19.350	236,001
2025-12-11	19.400	20.000	18.800	19.500	19.500	555,125
2025-12-10	19.600	19.950	19.300	19.700	19.700	656,911
2025-12-09	21.100	21.100	21.100	21.100	21.100	399,001
2025-12-08	22.250	23.400	21.750	23.400	23.400	710,233
2025-12-05	21.700	22.050	21.150	21.600	21.600	369,150
2025-12-04	22.600	22.600	21.300	21.700	21.700	307,682
2025-12-03	21.500	22.300	20.550	22.100	22.100	791,003
2025-12-02	19.950	21.250	19.550	21.250	21.250	664,581
2025-12-01	20.100	20.100	19.350	19.350	19.350	112,000
2025-11-28	19.600	20.000	19.500	20.000	20.000	165,464
2025-11-27	19.300	19.750	19.000	19.500	19.500	190,200
2025-11-26	18.350	20.100	18.350	19.150	19.150	236,050
2025-11-25	18.500	18.900	18.200	18.300	18.300	93,083
2025-11-24	18.350	18.800	18.100	18.100	18.100	73,034
2025-11-21	19.400	19.400	18.300	18.350	18.350	180,200
2025-11-20	19.700	20.250	19.300	19.400	19.400	154,000
2025-11-19	18.550	20.400	18.550	19.700	19.700	259,012
2025-11-18	18.800	19.150	18.300	18.650	18.650	145,066
2025-11-17	19.800	20.400	19.050	19.200	19.200	215,100
2025-11-14	20.500	20.550	19.650	19.950	19.950	300,003
2025-11-13	21.050	21.600	20.650	20.850	20.850	597,101
2025-11-12	21.000	22.400	18.900	22.000	22.000	1,197,612
2025-11-11	20.600	20.600	20.600	20.600	20.600	330,431
2025-11-10	18.750	18.750	18.750	18.750	18.750	306,000
2025-11-07	16.650	17.150	16.650	17.050	17.050	167,001
2025-11-06	17.600	17.600	16.600	16.850	16.850	246,307
2025-11-05	16.950	17.100	16.450	17.000	17.000	192,080
2025-11-04	17.500	17.600	16.900	17.300	17.300	214,551
2025-11-03	18.000	18.500	17.200	17.200	17.200	420,605
2025-10-31	18.000	18.750	17.850	18.500	18.500	270,516
2025-10-30	19.500	20.500	18.750	18.750	18.750	632,193
2025-10-29	17.300	19.000	17.300	19.000	19.000	661,102
2025-10-28	16.450	17.300	16.450	17.300	17.300	493,235
2025-10-27	17.000	17.150	16.100	16.300	16.300	432,000

← NewerPage 4 of 21 · 1,220 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.