TM Technology, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23.000 | 23.000 | 22.850 | 23.000 | 23.000 | 14,000 |
| 2024-10-29 | 23.150 | 23.200 | 22.850 | 22.850 | 22.850 | 29,000 |
| 2024-10-28 | 24.050 | 24.050 | 23.050 | 23.150 | 23.150 | 23,000 |
| 2024-10-25 | 22.700 | 24.750 | 22.700 | 24.250 | 24.250 | 80,000 |
| 2024-10-24 | 22.850 | 22.850 | 22.650 | 22.650 | 22.650 | 7,000 |
| 2024-10-23 | 23.200 | 23.200 | 23.000 | 23.050 | 23.050 | 24,000 |
| 2024-10-22 | 23.450 | 23.450 | 23.050 | 23.300 | 23.300 | 14,000 |
| 2024-10-21 | 23.450 | 23.550 | 23.350 | 23.450 | 23.450 | 26,000 |
| 2024-10-18 | 23.700 | 23.700 | 23.500 | 23.550 | 23.550 | 21,000 |
| 2024-10-17 | 23.400 | 24.050 | 23.000 | 23.500 | 23.500 | 52,000 |
| 2024-10-16 | 22.250 | 24.800 | 22.250 | 24.050 | 24.050 | 81,000 |
| 2024-10-15 | 22.200 | 22.700 | 22.200 | 22.600 | 22.600 | 31,000 |
| 2024-10-14 | 22.600 | 22.950 | 22.550 | 22.650 | 22.650 | 27,000 |
| 2024-10-11 | 22.600 | 22.850 | 22.350 | 22.850 | 22.850 | 41,000 |
| 2024-10-09 | 22.900 | 23.000 | 22.750 | 22.800 | 22.800 | 73,000 |
| 2024-10-08 | 23.250 | 23.650 | 23.250 | 23.350 | 23.350 | 96,000 |
| 2024-10-07 | 23.500 | 23.700 | 23.100 | 23.200 | 23.200 | 69,000 |
| 2024-10-04 | 23.500 | 23.500 | 23.050 | 23.300 | 23.300 | 23,000 |
| 2024-10-01 | 23.500 | 23.500 | 23.200 | 23.500 | 23.500 | 15,000 |
| 2024-09-30 | 23.500 | 23.500 | 23.050 | 23.500 | 23.500 | 47,000 |
| 2024-09-27 | 23.000 | 23.500 | 22.950 | 23.500 | 23.500 | 33,000 |
| 2024-09-26 | 23.900 | 23.950 | 22.600 | 23.150 | 23.150 | 97,000 |
| 2024-09-25 | 23.600 | 23.700 | 22.500 | 22.900 | 22.900 | 84,000 |
| 2024-09-24 | 24.000 | 24.000 | 22.650 | 23.000 | 23.000 | 85,000 |
| 2024-09-23 | 23.400 | 24.200 | 23.350 | 24.000 | 24.000 | 65,000 |
| 2024-09-20 | 23.850 | 23.850 | 23.200 | 23.250 | 23.250 | 37,000 |
| 2024-09-19 | 23.900 | 23.900 | 23.650 | 23.850 | 23.850 | 23,000 |
| 2024-09-18 | 23.750 | 24.400 | 23.750 | 23.850 | 23.850 | 22,000 |
| 2024-09-16 | 23.500 | 23.550 | 23.500 | 23.550 | 23.550 | 29,000 |
| 2024-09-13 | 23.500 | 23.500 | 23.400 | 23.500 | 23.500 | 26,000 |
| 2024-09-12 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 3,000 |
| 2024-09-11 | 23.500 | 23.500 | 23.300 | 23.300 | 23.300 | 4,000 |
| 2024-09-10 | 23.900 | 23.900 | 23.800 | 23.850 | 23.850 | 15,000 |
| 2024-09-09 | 24.000 | 24.300 | 24.000 | 24.000 | 24.000 | 26,000 |
| 2024-09-06 | 24.000 | 24.000 | 23.950 | 24.000 | 24.000 | 11,000 |
| 2024-09-05 | 23.950 | 24.600 | 23.900 | 23.950 | 23.950 | 50,000 |
| 2024-09-04 | 24.500 | 24.500 | 23.800 | 23.950 | 23.950 | 45,000 |
| 2024-09-03 | 23.600 | 24.500 | 23.300 | 24.500 | 24.500 | 74,000 |
| 2024-09-02 | 23.200 | 23.350 | 23.100 | 23.100 | 23.100 | 17,000 |
| 2024-08-30 | 22.650 | 23.600 | 22.650 | 22.850 | 22.850 | 30,000 |
| 2024-08-29 | 22.500 | 22.850 | 22.450 | 22.550 | 22.550 | 51,000 |
| 2024-08-28 | 23.050 | 23.250 | 22.600 | 22.650 | 22.650 | 22,000 |
| 2024-08-27 | 22.800 | 22.800 | 22.700 | 22.750 | 22.750 | 27,000 |
| 2024-08-26 | 23.550 | 23.750 | 22.750 | 22.750 | 22.750 | 70,000 |
| 2024-08-23 | 23.250 | 23.500 | 23.250 | 23.300 | 23.300 | 14,000 |
| 2024-08-22 | 23.400 | 23.400 | 23.250 | 23.250 | 23.250 | 7,000 |
| 2024-08-21 | 23.800 | 23.800 | 23.500 | 23.500 | 23.500 | 32,000 |
| 2024-08-20 | 23.550 | 23.550 | 23.100 | 23.500 | 23.500 | 45,000 |
| 2024-08-19 | 23.300 | 23.700 | 22.650 | 22.900 | 22.900 | 47,000 |
| 2024-08-16 | 23.500 | 23.700 | 23.500 | 23.700 | 23.700 | 11,000 |
| 2024-08-15 | 23.750 | 23.750 | 23.450 | 23.450 | 23.450 | 9,000 |
| 2024-08-14 | 24.300 | 24.450 | 23.450 | 23.750 | 23.750 | 46,000 |
| 2024-08-13 | 23.550 | 24.200 | 23.550 | 24.200 | 24.200 | 26,000 |
| 2024-08-12 | 24.000 | 24.200 | 23.500 | 23.550 | 23.550 | 36,000 |
| 2024-08-09 | 23.050 | 24.000 | 23.050 | 23.300 | 23.300 | 72,000 |
| 2024-08-08 | 21.350 | 23.050 | 21.350 | 22.600 | 22.600 | 21,000 |
| 2024-08-07 | 23.050 | 24.000 | 23.050 | 23.050 | 23.050 | 60,000 |
| 2024-08-06 | 21.450 | 23.050 | 20.950 | 23.050 | 23.050 | 272,000 |
| 2024-08-05 | 23.000 | 23.000 | 21.150 | 21.450 | 21.450 | 188,000 |
| 2024-08-02 | 23.000 | 23.600 | 23.000 | 23.450 | 23.450 | 39,000 |
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.