Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.850	29.900	29.000	29.150	29.150	263,041
2026-10-15	29.250	29.850	28.700	29.850	29.850	188,300
2026-10-14	29.250	29.400	29.100	29.250	29.250	9,000
2026-10-13	29.800	29.800	29.000	29.250	29.250	55,001
2026-10-12	28.900	29.850	28.500	29.850	29.850	108,000
2026-10-08	30.400	30.400	28.900	28.950	28.950	171,000
2026-10-07	28.800	30.000	28.750	29.850	29.850	160,030
2026-10-06	29.200	29.450	28.750	28.800	28.800	117,000
2026-10-05	29.300	29.800	28.800	29.100	29.100	192,000
2026-10-02	28.700	29.300	28.550	29.300	29.300	31,000
2026-10-01	28.600	28.750	28.500	28.700	28.700	17,000
2026-09-30	28.900	29.550	28.500	28.600	28.600	113,386
2026-09-29	28.850	29.000	28.500	28.500	28.500	9,000
2026-09-24	28.900	29.300	28.400	28.850	28.850	80,435
2026-09-23	29.400	29.700	28.400	28.900	28.900	98,000
2026-09-22	29.400	29.800	29.000	29.400	29.400	56,000
2026-09-21	29.650	30.050	29.400	29.800	29.800	31,554
2026-09-18	29.550	30.200	29.400	29.650	29.650	30,000
2026-09-17	29.900	30.400	29.500	29.500	29.500	13,000
2026-09-16	29.600	29.950	29.350	29.900	29.900	23,100
2026-09-15	28.900	29.850	28.900	29.600	29.600	32,463
2026-09-14	29.500	30.000	29.300	29.300	29.300	8,000
2026-09-11	29.250	29.550	28.950	29.500	29.500	20,000
2026-09-10	29.500	29.650	29.150	29.250	29.250	39,000
2026-09-09	29.200	29.500	28.650	28.850	28.850	92,000
2026-09-08	28.300	29.200	28.150	29.200	29.200	74,000
2026-09-07	29.450	29.450	28.000	28.000	28.000	91,035
2026-09-04	29.250	30.150	28.300	29.450	29.450	171,001
2026-09-03	29.600	29.850	29.150	29.150	29.150	12,000
2026-09-02	29.500	29.650	29.350	29.600	29.600	14,000
2026-09-01	28.750	29.500	28.750	29.500	29.500	34,001
2026-08-31	28.850	29.350	28.500	28.750	28.750	72,000
2026-08-28	28.850	29.200	28.650	28.650	28.650	31,000
2026-08-27	29.300	29.350	28.800	28.850	28.850	93,000
2026-08-26	29.250	29.600	28.800	29.300	29.300	90,011
2026-08-25	29.700	29.850	29.100	29.250	29.250	54,001
2026-08-24	29.600	30.800	29.400	29.700	29.700	71,000
2026-08-21	31.150	31.150	29.600	29.700	29.700	93,000
2026-08-20	29.100	31.200	28.500	31.200	31.200	91,127
2026-08-19	29.200	29.500	28.850	29.100	29.100	75,156
2026-08-18	29.350	29.500	28.850	29.200	29.200	50,000
2026-08-17	29.150	29.350	28.650	29.350	29.350	90,000
2026-08-14	28.750	29.050	28.350	28.750	28.750	74,000
2026-08-13	29.550	29.550	28.600	28.750	28.750	70,087
2026-08-12	29.400	29.500	28.950	28.950	28.950	85,000
2026-08-11	29.250	29.400	28.800	29.400	29.400	44,000
2026-08-10	28.650	29.250	28.650	29.250	29.250	73,000
2026-08-07	28.950	29.150	28.650	28.650	28.650	38,000
2026-08-06	29.150	29.200	28.700	28.950	28.950	62,000
2026-08-05	29.550	30.050	28.900	29.000	29.000	58,000
2026-08-04	29.400	29.850	29.400	29.550	29.550	103,000
2026-08-03	28.900	29.800	28.900	29.400	29.400	115,000
2026-07-31	28.800	29.700	28.350	28.900	28.900	54,000
2026-07-30	28.800	28.800	27.800	28.000	28.000	35,000
2026-07-29	27.950	28.800	27.400	28.000	28.000	72,000
2026-07-28	27.000	28.300	27.000	27.950	27.950	126,020
2026-07-27	28.250	28.700	27.850	28.150	28.150	77,000
2026-07-24	28.450	29.150	28.000	28.200	28.200	64,000
2026-07-23	28.000	30.600	27.900	28.450	28.450	171,000
2026-07-22	28.400	28.800	28.100	28.100	28.100	85,000

Page 1 of 20 · 1,194 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-12	1.3525 TWD
2021-09-22	1.0889 TWD
2020-07-01	0.9785 TWD
2019-09-11	0.8828 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.