TM Technology, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.050	22.050	21.200	21.300	21.300	56,602
2026-10-16	22.000	22.300	21.850	22.050	22.050	68,511
2026-10-15	22.350	22.350	21.350	21.800	21.800	123,000
2026-10-14	22.350	22.600	22.300	22.350	22.350	104,100
2026-10-13	23.000	23.000	22.250	22.300	22.300	93,200
2026-10-12	23.300	23.300	22.100	23.000	23.000	250,150
2026-10-08	24.350	24.400	23.950	23.950	23.950	82,050
2026-10-07	24.450	24.600	24.200	24.350	24.350	78,977
2026-10-06	24.400	24.700	24.350	24.650	24.650	115,000
2026-10-05	25.200	25.200	24.700	24.700	24.700	117,055
2026-10-02	25.850	25.850	25.100	25.200	25.200	125,023
2026-10-01	25.500	25.650	25.000	25.450	25.450	139,188
2026-09-30	25.600	26.450	25.200	25.850	25.850	214,200
2026-09-29	24.550	25.850	24.550	25.550	25.550	192,272
2026-09-24	24.500	24.600	24.400	24.550	24.550	94,100
2026-09-23	24.450	24.900	24.400	24.600	24.600	72,000
2026-09-22	24.900	25.350	24.400	24.450	24.450	204,000
2026-09-21	25.100	25.150	24.800	24.900	24.900	221,080
2026-09-18	24.600	25.100	24.600	24.800	24.800	143,005
2026-09-17	25.200	25.200	24.600	24.600	24.600	113,802
2026-09-16	24.400	25.050	24.350	24.700	24.700	120,000
2026-09-15	24.550	24.800	24.200	24.200	24.200	138,200
2026-09-14	25.550	26.000	25.000	25.000	25.000	229,020
2026-09-11	26.850	26.900	25.800	26.300	26.300	258,000
2026-09-10	27.000	28.500	26.600	27.900	27.900	1,102,020
2026-09-09	26.200	26.700	26.200	26.700	26.700	343,135
2026-09-08	24.300	24.500	24.050	24.300	24.300	126,108
2026-09-07	24.700	24.950	24.400	24.650	24.650	110,000
2026-09-04	24.550	24.750	24.400	24.700	24.700	77,000
2026-09-03	24.850	24.850	24.250	24.450	24.450	150,567
2026-09-02	25.200	25.200	24.300	24.600	24.600	145,500
2026-09-01	25.200	25.600	24.300	25.200	25.200	234,203
2026-08-31	25.000	25.000	24.000	24.500	24.500	292,400
2026-08-28	26.000	26.000	25.000	25.350	25.350	203,000
2026-08-27	25.800	25.950	25.350	25.550	25.550	184,000
2026-08-26	25.950	26.200	25.350	25.800	25.800	201,300
2026-08-25	26.300	26.300	24.800	25.900	25.900	248,200
2026-08-24	28.200	28.200	26.200	26.300	26.300	258,284
2026-08-21	27.700	28.350	27.200	27.950	27.950	120,500
2026-08-20	28.500	28.500	27.200	27.700	27.700	251,000
2026-08-19	29.200	29.200	27.500	27.900	27.900	418,100
2026-08-18	29.000	30.150	28.400	29.950	29.950	493,005
2026-08-17	30.850	30.900	28.800	29.000	29.000	383,000
2026-08-14	30.800	31.600	29.800	30.350	30.350	783,031
2026-08-13	32.100	32.100	30.400	30.400	30.400	908,000
2026-08-12	32.250	33.200	29.500	31.700	31.700	1,667,656
2026-08-11	30.550	30.550	30.550	30.550	30.550	829,000
2026-08-10	26.800	27.800	25.950	27.800	27.800	420,009
2026-08-07	25.550	26.600	25.000	25.300	25.300	179,089
2026-08-06	24.750	26.150	24.400	25.550	25.550	124,000
2026-08-05	26.500	26.500	24.950	25.450	25.450	227,000
2026-08-04	24.000	25.200	23.550	25.000	25.000	184,020
2026-08-03	24.000	24.650	23.300	24.000	24.000	155,009
2026-07-31	24.000	24.500	23.650	24.000	24.000	101,063
2026-07-30	22.650	23.500	22.600	22.800	22.800	140,100
2026-07-29	23.650	23.650	22.300	22.800	22.800	336,000
2026-07-28	24.500	24.550	23.600	23.600	23.600	157,000
2026-07-27	24.500	25.550	24.150	25.400	25.400	232,010
2026-07-24	24.300	25.100	24.300	24.300	24.300	106,000
2026-07-23	25.900	25.900	24.500	24.800	24.800	216,000

Page 1 of 5 · 243 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.