Tontek Design Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 29.250 | 29.250 | 29.200 | 29.200 | 29.200 | 9,000 |
| 2024-05-09 | 30.350 | 30.350 | 29.250 | 29.250 | 29.250 | 14,000 |
| 2024-05-08 | 29.050 | 30.250 | 29.050 | 30.150 | 30.150 | 31,000 |
| 2024-05-07 | 29.300 | 29.600 | 29.200 | 29.400 | 29.400 | 25,000 |
| 2024-05-06 | 29.650 | 29.750 | 29.550 | 29.550 | 29.550 | 5,000 |
| 2024-05-03 | 30.450 | 30.600 | 29.250 | 29.300 | 29.300 | 394,000 |
| 2024-05-02 | 31.100 | 31.350 | 30.400 | 30.450 | 30.450 | 294,000 |
| 2024-04-30 | 30.450 | 31.000 | 30.400 | 30.450 | 30.450 | 21,000 |
| 2024-04-29 | 30.800 | 30.900 | 30.400 | 30.600 | 30.600 | 63,000 |
| 2024-04-26 | 31.650 | 31.700 | 31.000 | 31.000 | 31.000 | 9,000 |
| 2024-04-25 | 30.800 | 31.450 | 30.700 | 31.450 | 31.450 | 9,000 |
| 2024-04-24 | 31.400 | 31.900 | 30.900 | 31.350 | 31.350 | 32,000 |
| 2024-04-23 | 30.500 | 30.900 | 30.300 | 30.700 | 30.700 | 27,000 |
| 2024-04-22 | 30.400 | 30.400 | 30.000 | 30.000 | 30.000 | 11,000 |
| 2024-04-19 | 31.950 | 32.200 | 30.050 | 30.400 | 30.400 | 64,000 |
| 2024-04-18 | 29.950 | 31.700 | 29.950 | 31.200 | 31.200 | 32,000 |
| 2024-04-17 | 29.900 | 30.050 | 29.850 | 30.000 | 30.000 | 7,000 |
| 2024-04-16 | 30.450 | 31.200 | 29.900 | 29.900 | 29.900 | 22,000 |
| 2024-04-15 | 29.750 | 32.250 | 29.750 | 30.450 | 30.450 | 95,000 |
| 2024-04-12 | 29.800 | 31.200 | 29.600 | 30.250 | 30.250 | 58,000 |
| 2024-04-11 | 29.700 | 29.800 | 29.600 | 29.600 | 29.600 | 8,000 |
| 2024-04-10 | 29.550 | 29.850 | 29.550 | 29.850 | 29.850 | 60,000 |
| 2024-04-09 | 29.850 | 29.850 | 29.550 | 29.550 | 29.550 | 28,000 |
| 2024-04-08 | 29.750 | 29.950 | 29.750 | 29.850 | 29.850 | 13,000 |
| 2024-04-03 | 30.050 | 30.150 | 29.800 | 30.100 | 30.100 | 49,000 |
| 2024-04-02 | 30.500 | 30.500 | 30.300 | 30.450 | 30.450 | 29,000 |
| 2024-04-01 | 30.800 | 30.800 | 30.250 | 30.550 | 30.550 | 22,000 |
| 2024-03-29 | 31.950 | 31.950 | 31.400 | 31.400 | 31.400 | 23,000 |
| 2024-03-28 | 32.000 | 33.000 | 32.000 | 32.100 | 32.100 | 48,000 |
| 2024-03-27 | 29.900 | 33.200 | 29.900 | 33.200 | 33.200 | 106,000 |
| 2024-03-26 | 31.300 | 31.300 | 31.300 | 31.300 | 31.300 | 36,001 |
| 2024-03-25 | 31.300 | 31.300 | 31.300 | 31.300 | 31.300 | 19,053 |
| 2024-03-22 | 31.700 | 32.050 | 31.250 | 31.300 | 31.300 | 28,000 |
| 2024-03-21 | 31.800 | 32.350 | 31.500 | 31.700 | 31.700 | 56,000 |
| 2024-03-20 | 31.300 | 31.300 | 31.300 | 31.300 | 31.300 | 30,047 |
| 2024-03-19 | 31.250 | 32.100 | 30.950 | 31.300 | 31.300 | 165,000 |
| 2024-03-18 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 116,208 |
| 2024-03-15 | 32.000 | 32.000 | 31.000 | 31.000 | 31.000 | 62,000 |
| 2024-03-14 | 31.600 | 33.850 | 31.600 | 31.900 | 31.900 | 325,000 |
| 2024-03-13 | 32.300 | 32.300 | 32.300 | 32.300 | 32.300 | 244,852 |
| 2024-03-12 | 32.950 | 33.400 | 32.000 | 32.300 | 32.300 | 84,000 |
| 2024-03-11 | 30.950 | 33.350 | 30.950 | 32.800 | 32.800 | 187,000 |
| 2024-03-08 | 32.550 | 33.000 | 30.350 | 31.000 | 31.000 | 356,000 |
| 2024-03-07 | 31.450 | 34.200 | 31.450 | 32.500 | 32.500 | 1,065,000 |
| 2024-03-06 | 32.000 | 32.000 | 31.100 | 31.100 | 31.100 | 86,000 |
| 2024-03-05 | 32.000 | 33.000 | 31.950 | 32.000 | 32.000 | 130,000 |
| 2024-03-04 | 31.950 | 32.450 | 31.500 | 31.950 | 31.950 | 141,000 |
| 2024-03-01 | 31.450 | 32.950 | 31.450 | 31.800 | 31.800 | 279,000 |
| 2024-02-29 | 32.000 | 34.000 | 31.450 | 31.450 | 31.450 | 435,000 |
| 2024-02-27 | 30.100 | 31.700 | 30.100 | 31.600 | 31.600 | 207,000 |
| 2024-02-26 | 30.000 | 30.650 | 30.000 | 30.100 | 30.100 | 67,000 |
| 2024-02-23 | 30.700 | 30.700 | 30.000 | 30.000 | 30.000 | 56,000 |
| 2024-02-22 | 30.700 | 30.750 | 30.250 | 30.250 | 30.250 | 42,000 |
| 2024-02-21 | 30.050 | 30.750 | 30.000 | 30.700 | 30.700 | 88,000 |
| 2024-02-20 | 29.900 | 30.500 | 29.900 | 30.200 | 30.200 | 69,000 |
| 2024-02-19 | 30.850 | 30.850 | 29.650 | 29.800 | 29.800 | 173,000 |
| 2024-02-16 | 30.600 | 30.950 | 30.350 | 30.350 | 30.350 | 100,000 |
| 2024-02-15 | 29.500 | 31.100 | 29.450 | 30.600 | 30.600 | 199,000 |
| 2024-02-05 | 32.000 | 32.250 | 29.800 | 29.950 | 29.950 | 612,000 |
| 2024-02-02 | 36.950 | 37.200 | 32.000 | 32.000 | 32.000 | 1,705,000 |
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.