Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	33.800	34.450	32.800	34.450	34.450	1,629,000
2024-01-31	28.900	31.350	28.800	31.350	31.350	521,000
2024-01-30	29.100	29.100	28.400	28.500	28.500	92,000
2024-01-29	29.550	31.400	28.500	28.500	28.500	157,000
2024-01-26	27.950	30.900	27.950	29.550	29.550	202,000
2024-01-25	28.100	28.100	28.100	28.100	28.100	1,000
2024-01-24	28.200	28.500	28.100	28.200	28.200	16,000
2024-01-23	28.050	28.050	28.050	28.050	28.050	1,000
2024-01-22	27.600	28.050	27.550	28.050	28.050	3,000
2024-01-19	27.600	27.600	27.600	27.600	27.600	1,000
2024-01-18	27.000	27.850	26.950	27.850	27.850	13,000
2024-01-17	27.650	27.800	27.600	27.600	27.600	19,000
2024-01-16	28.550	28.550	27.600	27.800	27.800	43,000
2024-01-15	29.800	30.750	28.200	28.450	28.450	65,004
2024-01-12	27.500	30.400	27.500	29.000	29.000	88,000
2024-01-11	28.250	31.000	28.000	31.000	31.000	8,000
2024-01-10	27.800	28.600	27.750	28.200	28.200	14,000
2024-01-09	27.950	28.250	27.800	28.250	28.250	6,000
2024-01-08	27.700	28.050	27.700	28.000	28.000	25,000
2024-01-05	27.800	28.100	27.800	28.100	28.100	13,000
2024-01-04	28.200	28.200	28.150	28.150	28.150	10,000
2024-01-03	28.650	28.650	28.600	28.600	28.600	3,000
2024-01-02	28.050	29.050	28.050	28.900	28.900	10,000
2023-12-29	29.050	29.050	28.600	28.900	28.900	11,000
2023-12-28	29.100	29.250	28.850	29.100	29.100	9,000
2023-12-27	28.850	29.150	28.500	29.150	29.150	28,000
2023-12-26	28.450	28.750	28.350	28.450	28.450	14,000
2023-12-25	28.650	28.650	28.350	28.600	28.600	16,000
2023-12-22	28.900	29.150	28.200	29.100	29.100	45,000
2023-12-21	29.200	29.400	29.050	29.050	29.050	12,000
2023-12-20	30.150	30.250	29.500	29.800	29.800	58,000
2023-12-19	28.500	30.500	28.500	29.600	29.600	116,000
2023-12-18	30.450	30.450	28.550	28.550	28.550	181,000
2023-12-15	31.550	33.850	30.500	30.500	30.500	711,000
2023-12-14	30.850	30.850	30.850	30.850	30.850	211,000
2023-12-13	30.500	30.500	28.050	28.050	28.050	372,000
2023-12-12	28.750	30.700	28.750	30.700	30.700	366,000
2023-12-11	27.000	27.950	27.000	27.950	27.950	34,000
2023-12-08	27.350	27.350	27.000	27.000	27.000	2,000
2023-12-07	26.500	26.550	26.500	26.500	26.500	8,000
2023-12-06	26.500	26.850	26.500	26.850	26.850	2,000
2023-12-05	27.000	27.000	27.000	27.000	27.000	1,000
2023-12-04	26.500	26.500	26.500	26.500	26.500	3,000
2023-12-01	27.000	27.000	26.500	26.500	26.500	13,000
2023-11-30	26.600	26.600	26.500	26.500	26.500	9,000
2023-11-29	26.700	27.000	26.700	26.700	26.700	4,000
2023-11-28	27.400	27.400	26.500	26.800	26.800	7,000
2023-11-27	26.850	26.850	26.500	26.700	26.700	100,000
2023-11-24	26.450	26.900	26.450	26.500	26.500	17,000
2023-11-23	26.300	26.450	26.300	26.350	26.350	6,000
2023-11-22	26.000	26.350	26.000	26.150	26.150	16,000
2023-11-21	26.350	26.350	25.800	25.800	25.800	36,000
2023-11-20	25.550	25.550	25.550	25.550	25.550	2,000
2023-11-17	25.800	25.800	25.500	25.500	25.500	4,000
2023-11-16	25.950	25.950	25.450	25.450	25.450	4,000
2023-11-15	25.750	25.800	25.750	25.800	25.800	3,000
2023-11-14	25.350	25.750	25.350	25.750	25.750	7,000
2023-11-13	25.150	26.400	25.100	25.400	25.400	20,000
2023-11-10	25.450	25.750	25.350	25.400	25.400	8,000
2023-11-09	25.100	25.850	25.100	25.450	25.450	3,000

← NewerPage 12 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.