Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	34.000	34.000	31.700	32.300	32.300	46,000
2024-08-02	32.850	35.800	32.750	34.900	34.900	86,000
2024-08-01	33.600	34.550	33.600	34.250	34.250	62,000
2024-07-31	32.050	34.050	32.050	33.600	33.600	167,000
2024-07-30	32.050	32.650	32.050	32.350	32.350	35,000
2024-07-29	34.350	34.350	32.850	32.850	32.850	28,000
2024-07-26	35.400	35.450	34.800	34.800	34.800	30,000
2024-07-25	35.750	35.750	35.750	35.750	35.750	0
2024-07-24	35.750	35.750	35.750	35.750	35.750	0
2024-07-23	35.950	35.950	35.450	35.750	35.750	27,000
2024-07-22	35.550	36.100	34.200	35.950	35.950	70,000
2024-07-19	35.050	37.500	35.050	36.250	36.250	98,000
2024-07-18	35.000	36.500	34.200	35.900	35.900	96,000
2024-07-17	36.350	36.350	34.950	34.950	34.950	87,000
2024-07-16	38.550	38.550	36.250	36.700	36.700	155,000
2024-07-15	38.600	38.850	38.000	38.000	38.000	164,000
2024-07-12	37.950	39.050	37.950	38.500	38.500	176,000
2024-07-11	38.150	39.400	37.850	38.100	38.100	104,000
2024-07-10	36.550	38.750	36.550	38.200	38.200	132,000
2024-07-09	38.000	38.300	35.150	36.000	36.000	90,000
2024-07-08	37.350	39.450	37.100	37.700	37.700	125,000
2024-07-05	36.600	38.500	36.600	37.350	37.350	88,000
2024-07-04	36.250	38.850	36.250	36.400	36.400	215,000
2024-07-03	37.200	37.350	36.000	36.000	36.000	86,000
2024-07-02	34.850	38.350	34.850	37.200	37.200	382,000
2024-07-01	34.200	35.200	34.200	34.900	34.900	104,000
2024-06-28	34.000	35.350	34.000	34.200	34.200	81,000
2024-06-27	33.600	35.500	33.600	34.000	34.000	129,000
2024-06-26	33.600	34.450	33.150	33.150	33.150	46,000
2024-06-25	32.950	34.050	32.950	33.600	33.600	34,000
2024-06-24	33.300	35.300	32.800	32.950	32.950	108,000
2024-06-21	32.750	33.750	32.650	33.300	33.300	35,000
2024-06-20	33.800	33.800	32.800	33.200	33.200	30,000
2024-06-19	33.750	34.100	32.900	33.750	33.750	89,000
2024-06-18	33.950	36.000	33.600	33.650	33.650	185,000
2024-06-17	32.800	34.000	32.250	33.500	33.500	85,000
2024-06-14	33.200	33.800	32.750	32.750	32.750	81,000
2024-06-13	32.050	34.450	32.050	32.900	32.900	142,000
2024-06-12	31.700	32.300	31.350	32.050	32.050	12,000
2024-06-11	32.500	32.800	31.650	31.850	31.850	67,000
2024-06-07	31.750	32.850	31.500	31.550	31.550	100,000
2024-06-06	30.550	32.550	30.450	31.500	31.500	199,000
2024-06-05	30.400	30.800	29.800	30.500	30.500	30,000
2024-06-04	31.300	31.300	30.500	30.500	30.500	91,000
2024-06-03	31.750	33.000	30.550	30.750	30.750	212,000
2024-05-31	32.000	35.100	31.750	31.750	31.750	886,000
2024-05-30	31.500	32.100	31.300	31.950	31.950	18,000
2024-05-29	31.200	32.550	31.200	31.700	31.700	131,000
2024-05-28	31.400	32.200	30.750	31.200	31.200	85,000
2024-05-27	29.800	30.950	29.800	30.700	30.700	72,000
2024-05-24	30.000	30.300	29.800	29.800	29.800	11,000
2024-05-23	30.100	30.400	30.000	30.000	30.000	10,000
2024-05-22	30.250	30.600	30.100	30.100	30.100	27,000
2024-05-21	30.500	30.500	29.900	30.200	30.200	6,000
2024-05-20	30.000	30.500	29.800	30.050	30.050	7,000
2024-05-17	29.700	30.700	29.700	30.000	30.000	42,000
2024-05-16	30.700	31.450	29.700	29.800	29.800	60,000
2024-05-15	29.500	31.500	29.500	30.500	30.500	41,000
2024-05-14	29.950	30.000	29.700	29.750	29.750	23,000
2024-05-13	29.200	30.050	29.200	30.050	30.050	15,000

← NewerPage 10 of 20 · 1,196 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.