TM Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 21.150 | 21.700 | 21.150 | 21.700 | 21.700 | 4,160 |
| 2025-02-03 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 0 |
| 2025-01-22 | 20.900 | 21.350 | 20.550 | 21.150 | 21.150 | 26,000 |
| 2025-01-21 | 20.500 | 21.700 | 20.500 | 20.550 | 20.550 | 34,000 |
| 2025-01-20 | 20.900 | 20.900 | 20.300 | 20.400 | 20.400 | 18,000 |
| 2025-01-17 | 20.600 | 20.900 | 20.150 | 20.900 | 20.900 | 24,000 |
| 2025-01-16 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
| 2025-01-15 | 20.200 | 20.300 | 20.200 | 20.300 | 20.300 | 3,000 |
| 2025-01-14 | 20.350 | 20.400 | 20.250 | 20.300 | 20.300 | 9,000 |
| 2025-01-13 | 21.000 | 21.100 | 19.700 | 20.350 | 20.350 | 90,000 |
| 2025-01-10 | 21.050 | 21.400 | 21.050 | 21.200 | 21.200 | 6,000 |
| 2025-01-09 | 21.150 | 21.200 | 21.050 | 21.050 | 21.050 | 34,000 |
| 2025-01-08 | 21.050 | 21.100 | 21.000 | 21.050 | 21.050 | 97,000 |
| 2025-01-07 | 21.200 | 21.400 | 21.100 | 21.200 | 21.200 | 47,000 |
| 2025-01-06 | 21.100 | 22.500 | 21.100 | 21.200 | 21.200 | 20,000 |
| 2025-01-03 | 21.050 | 21.200 | 21.050 | 21.050 | 21.050 | 17,000 |
| 2025-01-02 | 21.800 | 22.300 | 21.200 | 21.200 | 21.200 | 13,000 |
| 2024-12-31 | 21.000 | 21.100 | 21.000 | 21.100 | 21.100 | 6,000 |
| 2024-12-30 | 21.200 | 21.200 | 21.100 | 21.100 | 21.100 | 11,000 |
| 2024-12-27 | 21.600 | 21.600 | 21.500 | 21.500 | 21.500 | 10,000 |
| 2024-12-26 | 21.100 | 21.600 | 21.100 | 21.600 | 21.600 | 7,000 |
| 2024-12-25 | 20.950 | 21.100 | 20.950 | 21.100 | 21.100 | 24,000 |
| 2024-12-24 | 20.750 | 21.000 | 20.750 | 20.950 | 20.950 | 29,000 |
| 2024-12-23 | 20.850 | 20.850 | 20.750 | 20.750 | 20.750 | 7,000 |
| 2024-12-20 | 21.000 | 21.000 | 20.850 | 20.850 | 20.850 | 17,000 |
| 2024-12-19 | 20.600 | 21.200 | 20.600 | 21.100 | 21.100 | 47,000 |
| 2024-12-18 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-12-17 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 14,000 |
| 2024-12-16 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 4,000 |
| 2024-12-13 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 32,000 |
| 2024-12-12 | 21.300 | 21.300 | 21.000 | 21.000 | 21.000 | 54,000 |
| 2024-12-11 | 21.200 | 21.250 | 21.200 | 21.200 | 21.200 | 15,000 |
| 2024-12-10 | 21.450 | 22.200 | 21.400 | 21.400 | 21.400 | 4,000 |
| 2024-12-09 | 21.300 | 21.350 | 21.300 | 21.300 | 21.300 | 7,000 |
| 2024-12-06 | 21.800 | 21.800 | 21.750 | 21.750 | 21.750 | 10,000 |
| 2024-12-05 | 21.650 | 21.750 | 21.650 | 21.750 | 21.750 | 12,000 |
| 2024-12-04 | 21.900 | 22.050 | 21.900 | 22.050 | 22.050 | 26,000 |
| 2024-12-03 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 2,000 |
| 2024-12-02 | 21.800 | 22.000 | 21.800 | 21.900 | 21.900 | 14,000 |
| 2024-11-29 | 22.250 | 22.250 | 21.700 | 21.750 | 21.750 | 14,000 |
| 2024-11-28 | 22.200 | 22.500 | 21.450 | 22.500 | 22.500 | 65,000 |
| 2024-11-27 | 22.500 | 22.800 | 22.500 | 22.800 | 22.800 | 5,000 |
| 2024-11-26 | 22.800 | 22.850 | 22.800 | 22.850 | 22.850 | 5,000 |
| 2024-11-25 | 22.500 | 22.500 | 22.400 | 22.500 | 22.500 | 23,000 |
| 2024-11-22 | 22.550 | 22.800 | 22.550 | 22.800 | 22.800 | 10,000 |
| 2024-11-21 | 22.500 | 22.550 | 22.500 | 22.550 | 22.550 | 9,000 |
| 2024-11-20 | 22.600 | 22.600 | 22.500 | 22.550 | 22.550 | 13,080 |
| 2024-11-19 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 1,000 |
| 2024-11-18 | 22.600 | 22.600 | 22.500 | 22.600 | 22.600 | 20,000 |
| 2024-11-15 | 22.500 | 22.600 | 22.450 | 22.600 | 22.600 | 22,000 |
| 2024-11-14 | 22.600 | 22.800 | 22.550 | 22.550 | 22.550 | 26,000 |
| 2024-11-13 | 22.500 | 22.600 | 22.500 | 22.550 | 22.550 | 7,000 |
| 2024-11-12 | 22.550 | 22.600 | 22.450 | 22.550 | 22.550 | 25,000 |
| 2024-11-11 | 22.550 | 22.700 | 22.450 | 22.500 | 22.500 | 37,000 |
| 2024-11-08 | 22.550 | 22.650 | 22.400 | 22.500 | 22.500 | 42,000 |
| 2024-11-07 | 22.800 | 22.800 | 22.350 | 22.650 | 22.650 | 72,000 |
| 2024-11-06 | 22.700 | 22.700 | 22.300 | 22.700 | 22.700 | 98,000 |
| 2024-11-05 | 23.200 | 23.550 | 22.600 | 22.800 | 22.800 | 25,000 |
| 2024-11-04 | 22.700 | 22.850 | 22.600 | 22.650 | 22.650 | 43,000 |
| 2024-11-01 | 22.800 | 23.000 | 22.800 | 22.950 | 22.950 | 16,000 |
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.