TM Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.200	17.450	16.700	16.800	16.800	713,226
2025-10-22	17.100	17.100	17.100	17.100	17.100	573,365
2025-10-21	18.950	18.950	18.950	18.950	18.950	317,584
2025-10-20	21.600	22.000	21.000	21.050	21.050	212,385
2025-10-17	21.600	22.000	20.650	22.000	22.000	227,252
2025-10-16	22.400	23.000	21.800	21.800	21.800	594,283
2025-10-15	22.400	22.400	20.700	22.400	22.400	1,231,105
2025-10-14	20.400	20.400	20.400	20.400	20.400	284,893
2025-10-13	16.900	18.550	16.900	18.550	18.550	394,191
2025-10-09	16.900	16.900	16.900	16.900	16.900	222,021
2025-10-08	15.800	15.800	15.000	15.400	15.400	36,000
2025-10-07	15.250	15.800	15.200	15.500	15.500	54,418
2025-10-03	15.000	15.150	14.850	15.100	15.100	49,397
2025-10-02	15.000	15.000	14.750	15.000	15.000	23,000
2025-10-01	14.650	15.150	14.600	15.000	15.000	65,623
2025-09-30	14.700	15.150	14.700	14.700	14.700	97,160
2025-09-29	15.200	15.200	15.200	15.200	15.200	0
2025-09-26	15.200	15.400	14.700	15.200	15.200	50,000
2025-09-25	15.300	15.300	14.800	15.200	15.200	40,029
2025-09-24	15.200	15.300	14.950	15.250	15.250	34,460
2025-09-23	15.250	15.300	15.000	15.300	15.300	25,000
2025-09-22	15.150	15.400	15.100	15.200	15.200	35,049
2025-09-19	15.450	15.450	15.150	15.400	15.400	46,102
2025-09-18	15.000	15.400	15.000	15.300	15.300	26,206
2025-09-17	15.200	15.200	15.000	15.000	15.000	21,680
2025-09-16	15.200	15.350	14.950	15.250	15.250	61,144
2025-09-15	15.300	15.550	14.950	15.500	15.500	47,073
2025-09-12	15.050	15.500	14.900	15.500	15.500	62,215
2025-09-11	15.750	15.850	15.450	15.450	15.450	16,330
2025-09-10	15.700	16.050	15.500	15.850	15.850	43,195
2025-09-09	15.700	16.150	15.700	16.100	16.100	17,263
2025-09-08	15.700	15.700	15.700	15.700	15.700	1,000
2025-09-05	16.150	16.150	15.850	15.850	15.850	16,000
2025-09-04	16.400	16.400	16.400	16.400	16.400	1,042
2025-09-03	16.200	16.400	16.150	16.400	16.400	15,000
2025-09-02	16.300	16.300	15.800	16.250	16.250	44,000
2025-09-01	16.450	16.500	16.450	16.500	16.500	3,000
2025-08-29	16.800	16.800	16.450	16.450	16.450	39,000
2025-08-28	17.300	17.300	16.700	16.850	16.850	54,000
2025-08-27	15.540	16.134	15.540	16.134	16.134	105,571
2025-08-26	15.266	15.494	15.220	15.449	15.449	23,519
2025-08-25	15.174	15.449	15.083	15.174	15.174	28,154
2025-08-22	15.129	15.403	15.083	15.403	15.403	22,978
2025-08-21	16.400	16.850	16.300	16.850	16.850	45,153
2025-08-20	16.650	16.750	16.400	16.400	16.400	9,005
2025-08-19	16.600	16.800	16.550	16.800	16.800	6,553
2025-08-18	16.600	16.850	16.200	16.800	16.800	39,794
2025-08-15	16.000	16.700	16.000	16.650	16.650	44,000
2025-08-14	16.900	16.900	15.750	16.850	16.850	87,000
2025-08-13	16.950	17.050	16.800	16.900	16.900	9,100
2025-08-12	17.600	17.650	17.550	17.550	17.550	4,000
2025-08-11	16.750	17.650	16.750	17.650	17.650	2,000
2025-08-08	17.400	17.400	17.250	17.300	17.300	7,010
2025-08-07	18.350	18.350	17.500	17.500	17.500	20,651
2025-08-06	19.450	19.450	18.100	18.150	18.150	28,020
2025-08-05	18.500	19.700	17.900	17.900	17.900	62,001
2025-08-04	16.350	18.450	16.350	18.050	18.050	74,078
2025-08-01	16.900	16.900	16.900	16.900	16.900	10,744
2025-07-31	16.900	16.900	16.900	16.900	16.900	0
2025-07-30	16.500	16.900	16.450	16.900	16.900	6,141

← NewerPage 5 of 21 · 1,216 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.