TM Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	17.050	17.050	17.050	17.050	17.050	1,903
2025-07-28	17.000	17.000	16.800	16.800	16.800	8,296
2025-07-25	16.800	17.150	16.600	17.150	17.150	21,003
2025-07-24	17.600	17.600	16.400	17.400	17.400	15,000
2025-07-23	16.950	17.600	16.950	17.600	17.600	6,000
2025-07-22	17.100	17.300	17.000	17.300	17.300	5,218
2025-07-21	16.850	17.450	16.850	17.300	17.300	5,160
2025-07-18	17.200	17.300	17.200	17.300	17.300	2,160
2025-07-17	17.300	17.300	17.250	17.300	17.300	3,474
2025-07-16	17.100	17.250	17.100	17.250	17.250	2,374
2025-07-15	17.050	17.300	16.550	17.300	17.300	6,215
2025-07-14	17.200	17.200	17.200	17.200	17.200	0
2025-07-11	17.200	17.200	17.200	17.200	17.200	1,000
2025-07-10	16.950	16.950	16.300	16.900	16.900	35,000
2025-07-09	16.850	16.900	16.500	16.900	16.900	3,082
2025-07-08	16.400	16.800	16.400	16.800	16.800	7,380
2025-07-07	16.500	16.750	16.150	16.750	16.750	19,000
2025-07-04	16.800	16.800	16.300	16.700	16.700	34,045
2025-07-03	16.900	17.450	16.100	16.700	16.700	26,040
2025-07-02	16.300	16.800	16.300	16.800	16.800	14,000
2025-07-01	16.850	16.900	16.400	16.600	16.600	5,000
2025-06-30	16.800	16.800	16.500	16.500	16.500	15,100
2025-06-27	16.500	16.500	16.500	16.500	16.500	3,000
2025-06-26	16.250	16.500	16.250	16.500	16.500	7,000
2025-06-25	16.250	16.250	16.250	16.250	16.250	2,000
2025-06-24	16.400	16.450	16.100	16.250	16.250	23,215
2025-06-23	16.450	16.450	16.450	16.450	16.450	1,055
2025-06-20	16.250	16.900	16.250	16.900	16.900	3,133
2025-06-19	16.700	16.900	16.700	16.700	16.700	12,000
2025-06-18	16.800	17.250	16.800	17.250	17.250	3,001
2025-06-17	17.350	17.500	17.300	17.350	17.350	15,000
2025-06-16	16.800	17.500	16.800	17.500	17.500	4,136
2025-06-13	18.050	18.050	17.200	17.200	17.200	19,121
2025-06-12	17.950	18.000	17.850	18.000	18.000	9,000
2025-06-11	18.600	18.600	18.600	18.600	18.600	1,000
2025-06-10	18.700	18.700	18.000	18.600	18.600	6,271
2025-06-09	18.250	18.250	18.100	18.100	18.100	12,000
2025-06-06	18.300	18.300	17.700	18.250	18.250	14,000
2025-06-05	18.300	18.300	18.300	18.300	18.300	8,000
2025-06-04	17.600	18.300	17.600	18.300	18.300	4,000
2025-06-03	19.000	19.000	19.000	19.000	19.000	0
2025-06-02	19.000	19.000	19.000	19.000	19.000	0
2025-05-29	19.000	19.000	19.000	19.000	19.000	0
2025-05-28	18.300	19.000	18.300	19.000	19.000	12,000
2025-05-27	18.600	18.700	18.500	18.500	18.500	4,000
2025-05-26	18.300	18.500	18.200	18.500	18.500	16,000
2025-05-23	18.300	18.550	18.150	18.550	18.550	3,135
2025-05-22	18.350	18.350	18.300	18.300	18.300	3,000
2025-05-21	18.750	18.750	18.750	18.750	18.750	1,000
2025-05-20	18.400	18.400	18.400	18.400	18.400	1,000
2025-05-19	18.300	18.350	18.000	18.350	18.350	7,000
2025-05-16	18.000	18.300	18.000	18.300	18.300	18,000
2025-05-15	18.400	18.400	18.000	18.250	18.250	12,015
2025-05-14	17.850	18.700	17.850	18.300	18.300	16,000
2025-05-13	18.750	18.750	17.950	18.000	18.000	35,000
2025-05-12	17.450	18.250	17.450	18.250	18.250	8,060
2025-05-09	17.550	17.900	17.550	17.900	17.900	5,000
2025-05-08	17.500	17.650	17.500	17.650	17.650	3,049
2025-05-07	17.250	17.250	17.250	17.250	17.250	0
2025-05-06	16.850	17.250	16.700	17.250	17.250	26,000

← NewerPage 6 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.