Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	25.600	25.600	25.500	25.500	25.500	4,000
2023-11-07	25.900	25.900	25.450	25.500	25.500	5,000
2023-11-06	25.650	25.650	25.400	25.500	25.500	10,000
2023-11-03	25.600	25.600	25.600	25.600	25.600	1,000
2023-11-02	25.900	25.900	25.400	25.550	25.550	20,000
2023-11-01	25.950	25.950	25.900	25.900	25.900	2,000
2023-10-31	25.700	25.700	25.500	25.500	25.500	7,000
2023-10-30	25.650	26.150	25.550	26.000	26.000	10,000
2023-10-27	25.850	26.300	25.450	25.500	25.500	7,000
2023-10-26	25.100	25.550	25.100	25.550	25.550	9,000
2023-10-25	25.800	26.000	25.700	25.700	25.700	6,000
2023-10-24	26.000	26.050	25.750	25.750	25.750	13,000
2023-10-23	26.200	26.200	25.600	25.650	25.650	14,000
2023-10-20	26.150	27.700	26.150	26.250	26.250	104,000
2023-10-19	25.100	26.550	25.000	26.150	26.150	14,000
2023-10-18	25.750	25.750	24.850	25.350	25.350	5,000
2023-10-17	26.000	26.000	25.700	25.750	25.750	4,000
2023-10-16	26.050	26.050	26.000	26.000	26.000	9,000
2023-10-13	25.850	26.750	25.850	26.650	26.650	48,000
2023-10-12	25.800	25.800	25.800	25.800	25.800	0
2023-10-11	25.950	25.950	25.800	25.800	25.800	7,000
2023-10-06	25.950	25.950	25.900	25.900	25.900	6,000
2023-10-05	25.950	25.950	25.850	25.850	25.850	3,000
2023-10-04	25.950	25.950	25.900	25.900	25.900	2,000
2023-10-03	26.000	26.000	26.000	26.000	26.000	1,000
2023-10-02	25.950	26.000	25.950	26.000	26.000	10,000
2023-09-28	25.950	25.950	25.950	25.950	25.950	0
2023-09-27	26.050	26.050	25.950	25.950	25.950	6,000
2023-09-26	26.000	26.000	25.600	25.600	25.600	9,000
2023-09-25	26.050	26.100	26.050	26.100	26.100	4,000
2023-09-22	26.000	26.000	26.000	26.000	26.000	2,000
2023-09-21	25.950	26.050	25.900	26.050	26.050	10,000
2023-09-20	26.000	26.000	26.000	26.000	26.000	0
2023-09-19	26.000	26.000	26.000	26.000	26.000	1,000
2023-09-18	26.050	26.350	26.050	26.350	26.350	6,000
2023-09-15	26.050	26.050	26.050	26.050	26.050	2,000
2023-09-14	26.050	26.350	26.050	26.350	26.350	9,000
2023-09-13	26.050	26.050	26.000	26.000	26.000	2,000
2023-09-12	26.250	26.300	26.050	26.100	26.100	31,000
2023-09-11	26.000	26.200	25.800	26.200	26.200	13,000
2023-09-08	26.950	26.950	26.050	26.100	26.100	12,000
2023-09-07	26.200	26.950	26.200	26.950	26.950	14,000
2023-09-06	26.200	26.200	26.200	26.200	26.200	2,000
2023-09-05	26.150	26.400	26.100	26.150	26.150	13,000
2023-09-04	26.050	26.050	26.050	26.050	26.050	6,000
2023-09-01	26.100	26.100	26.100	26.100	26.100	2,000
2023-08-31	26.450	27.000	26.000	26.000	26.000	23,000
2023-08-30	26.250	26.250	26.000	26.000	26.000	4,000
2023-08-29	26.550	26.550	26.550	26.550	26.550	0
2023-08-28	26.650	26.650	26.550	26.550	26.550	12,000
2023-08-25	25.750	26.650	25.750	26.650	26.650	6,000
2023-08-24	26.300	26.650	26.200	26.650	26.650	11,000
2023-08-23	26.250	26.900	26.000	26.200	26.200	28,000
2023-08-22	26.950	26.950	26.950	26.950	26.950	1,000
2023-08-21	26.450	26.450	26.450	26.450	26.450	2,000
2023-08-18	25.900	26.450	25.900	26.450	26.450	11,000
2023-08-17	26.050	26.100	26.050	26.100	26.100	2,000
2023-08-16	26.500	26.500	26.350	26.350	26.350	3,000
2023-08-15	26.500	26.500	26.500	26.500	26.500	0
2023-08-14	26.100	26.500	26.100	26.500	26.500	9,000

← NewerPage 13 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.