TM Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 17.900 | 17.900 | 17.050 | 17.050 | 17.050 | 44,000 |
| 2025-05-02 | 18.000 | 18.100 | 17.700 | 18.100 | 18.100 | 4,000 |
| 2025-04-30 | 17.800 | 17.850 | 17.600 | 17.600 | 17.600 | 11,000 |
| 2025-04-29 | 18.500 | 18.500 | 17.950 | 17.950 | 17.950 | 97,000 |
| 2025-04-28 | 16.800 | 18.450 | 16.800 | 18.450 | 18.450 | 10,000 |
| 2025-04-25 | 17.850 | 17.850 | 17.350 | 17.500 | 17.500 | 7,000 |
| 2025-04-24 | 17.550 | 17.550 | 17.050 | 17.300 | 17.300 | 8,000 |
| 2025-04-23 | 17.600 | 17.600 | 17.050 | 17.200 | 17.200 | 8,000 |
| 2025-04-22 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 1,006 |
| 2025-04-21 | 17.200 | 17.200 | 16.750 | 16.800 | 16.800 | 16,000 |
| 2025-04-18 | 17.300 | 18.000 | 17.200 | 17.500 | 17.500 | 26,000 |
| 2025-04-17 | 17.000 | 17.200 | 16.900 | 17.200 | 17.200 | 5,000 |
| 2025-04-16 | 17.150 | 17.350 | 17.150 | 17.200 | 17.200 | 12,028 |
| 2025-04-15 | 16.100 | 17.750 | 16.050 | 16.650 | 16.650 | 48,120 |
| 2025-04-14 | 16.600 | 16.700 | 16.300 | 16.300 | 16.300 | 17,000 |
| 2025-04-11 | 16.500 | 16.950 | 15.850 | 15.900 | 15.900 | 40,000 |
| 2025-04-10 | 15.300 | 16.650 | 15.300 | 16.650 | 16.650 | 32,316 |
| 2025-04-09 | 16.600 | 16.600 | 15.150 | 15.150 | 15.150 | 192,006 |
| 2025-04-08 | 15.450 | 17.700 | 15.400 | 16.800 | 16.800 | 120,000 |
| 2025-04-07 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 54,060 |
| 2025-04-02 | 18.700 | 19.100 | 18.700 | 18.950 | 18.950 | 8,201 |
| 2025-04-01 | 17.950 | 19.200 | 17.950 | 18.700 | 18.700 | 15,000 |
| 2025-03-31 | 19.900 | 19.900 | 17.950 | 17.950 | 17.950 | 378,006 |
| 2025-03-28 | 20.400 | 20.400 | 19.500 | 19.900 | 19.900 | 47,000 |
| 2025-03-27 | 20.400 | 20.400 | 20.350 | 20.400 | 20.400 | 8,400 |
| 2025-03-26 | 20.350 | 20.700 | 20.050 | 20.500 | 20.500 | 21,000 |
| 2025-03-25 | 20.650 | 20.650 | 20.000 | 20.350 | 20.350 | 57,501 |
| 2025-03-24 | 20.650 | 20.900 | 19.350 | 20.650 | 20.650 | 68,080 |
| 2025-03-21 | 20.300 | 20.700 | 20.300 | 20.650 | 20.650 | 15,138 |
| 2025-03-20 | 21.400 | 21.400 | 19.950 | 20.300 | 20.300 | 109,200 |
| 2025-03-19 | 21.800 | 21.850 | 20.750 | 21.400 | 21.400 | 91,000 |
| 2025-03-18 | 22.300 | 22.300 | 21.000 | 22.100 | 22.100 | 91,000 |
| 2025-03-17 | 22.300 | 22.300 | 21.900 | 22.300 | 22.300 | 7,000 |
| 2025-03-14 | 22.400 | 22.400 | 21.750 | 22.300 | 22.300 | 26,024 |
| 2025-03-13 | 23.000 | 23.000 | 22.000 | 22.400 | 22.400 | 9,000 |
| 2025-03-12 | 21.950 | 22.850 | 21.950 | 22.850 | 22.850 | 13,228 |
| 2025-03-11 | 23.000 | 23.000 | 21.550 | 21.550 | 21.550 | 45,000 |
| 2025-03-10 | 23.050 | 23.100 | 22.900 | 23.100 | 23.100 | 17,000 |
| 2025-03-07 | 23.850 | 24.250 | 22.900 | 23.000 | 23.000 | 20,000 |
| 2025-03-06 | 24.600 | 24.600 | 23.400 | 23.850 | 23.850 | 37,000 |
| 2025-03-05 | 23.500 | 24.400 | 23.200 | 23.200 | 23.200 | 25,000 |
| 2025-03-04 | 22.600 | 23.500 | 22.550 | 23.500 | 23.500 | 30,000 |
| 2025-03-03 | 23.200 | 23.200 | 22.600 | 22.600 | 22.600 | 10,000 |
| 2025-02-27 | 24.550 | 24.550 | 23.350 | 23.350 | 23.350 | 19,005 |
| 2025-02-26 | 24.000 | 24.000 | 23.750 | 23.750 | 23.750 | 4,057 |
| 2025-02-25 | 24.400 | 24.400 | 23.650 | 24.000 | 24.000 | 23,397 |
| 2025-02-24 | 23.750 | 24.700 | 23.700 | 23.700 | 23.700 | 52,100 |
| 2025-02-21 | 22.500 | 24.700 | 22.500 | 24.300 | 24.300 | 163,003 |
| 2025-02-20 | 23.400 | 23.400 | 22.500 | 22.500 | 22.500 | 17,097 |
| 2025-02-19 | 24.000 | 24.050 | 23.750 | 23.750 | 23.750 | 11,294 |
| 2025-02-18 | 24.750 | 24.750 | 23.700 | 24.500 | 24.500 | 30,000 |
| 2025-02-17 | 23.900 | 24.900 | 23.400 | 24.700 | 24.700 | 41,000 |
| 2025-02-14 | 22.800 | 24.750 | 22.800 | 24.000 | 24.000 | 26,379 |
| 2025-02-13 | 23.750 | 23.750 | 22.800 | 22.800 | 22.800 | 9,851 |
| 2025-02-12 | 23.200 | 23.650 | 22.800 | 22.800 | 22.800 | 46,150 |
| 2025-02-11 | 23.500 | 25.150 | 23.200 | 23.200 | 23.200 | 76,000 |
| 2025-02-10 | 22.800 | 24.200 | 22.500 | 23.500 | 23.500 | 101,000 |
| 2025-02-07 | 21.900 | 23.500 | 21.900 | 23.500 | 23.500 | 205,050 |
| 2025-02-06 | 21.900 | 21.900 | 21.400 | 21.400 | 21.400 | 12,165 |
| 2025-02-05 | 21.650 | 21.900 | 21.650 | 21.900 | 21.900 | 12,005 |
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.