Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	26.250	27.000	26.250	27.000	27.000	4,000
2023-08-10	28.000	28.000	27.000	27.000	27.000	11,000
2023-08-09	27.000	27.000	26.900	26.900	26.900	8,000
2023-08-08	27.450	27.450	26.750	27.450	27.450	20,000
2023-08-07	27.100	27.100	26.550	26.550	26.550	11,000
2023-08-04	27.700	27.700	26.500	26.700	26.700	7,000
2023-08-03	26.200	26.200	26.200	26.200	26.200	0
2023-08-02	26.600	26.600	26.100	26.200	26.200	18,000
2023-08-01	27.250	27.250	26.600	26.600	26.600	9,000
2023-07-31	27.200	27.200	26.750	26.750	26.750	19,000
2023-07-28	26.050	27.000	26.000	27.000	27.000	27,000
2023-07-27	25.950	26.150	25.950	26.050	26.050	15,000
2023-07-26	26.150	26.150	26.150	26.150	26.150	2,000
2023-07-25	26.150	26.150	26.150	26.150	26.150	5,000
2023-07-24	26.400	26.400	26.100	26.100	26.100	11,000
2023-07-21	26.650	26.700	26.400	26.400	26.400	11,000
2023-07-20	26.950	26.950	26.650	26.650	26.650	7,000
2023-07-19	26.500	26.700	26.300	26.700	26.700	11,000
2023-07-18	26.450	27.000	26.400	27.000	27.000	12,000
2023-07-17	26.800	26.800	26.800	26.800	26.800	2,000
2023-07-14	26.300	26.300	25.600	26.300	26.300	11,000
2023-07-13	26.750	26.750	26.300	26.350	26.350	9,000
2023-07-12	26.750	26.750	26.650	26.750	26.750	11,000
2023-07-11	26.750	26.750	26.750	26.750	26.750	2,000
2023-07-10	26.700	26.850	26.600	26.750	26.750	10,000
2023-07-07	26.600	26.850	26.550	26.750	26.750	9,000
2023-07-06	26.900	26.900	26.750	26.750	26.750	6,000
2023-07-05	26.900	27.000	26.900	26.900	26.900	4,000
2023-07-04	26.900	26.900	26.700	26.800	26.800	11,174
2023-07-03	26.900	27.000	26.900	27.000	27.000	7,000
2023-06-30	26.700	26.750	26.550	26.750	26.750	6,000
2023-06-29	26.950	26.950	26.850	26.900	26.900	4,000
2023-06-28	27.300	27.350	27.250	27.250	27.250	8,000
2023-06-27	27.650	27.650	27.050	27.200	27.200	31,000
2023-06-26	28.200	29.750	27.800	27.800	27.800	103,000
2023-06-21	27.000	28.300	27.000	28.300	28.300	85,000
2023-06-20	26.900	26.900	26.800	26.800	26.800	3,000
2023-06-19	26.900	27.300	26.800	26.950	26.950	14,000
2023-06-16	26.700	27.150	26.300	26.900	26.900	23,000
2023-06-15	27.500	27.500	26.950	27.100	27.100	11,000
2023-06-14	27.600	27.600	27.450	27.450	27.450	7,000
2023-06-13	27.000	27.000	26.800	26.900	26.900	39,000
2023-06-12	27.000	27.050	27.000	27.000	27.000	16,000
2023-06-09	27.250	27.300	27.250	27.300	27.300	5,000
2023-06-08	27.350	27.350	27.250	27.250	27.250	14,000
2023-06-07	27.400	27.750	27.200	27.750	27.750	16,000
2023-06-06	28.350	28.350	27.450	27.700	27.700	10,000
2023-06-05	28.250	28.350	27.850	27.850	27.850	17,000
2023-06-02	30.000	30.000	28.400	28.400	28.400	70,000
2023-06-01	28.600	28.650	28.300	28.600	28.600	34,000
2023-05-31	27.200	28.800	27.200	28.500	28.500	76,000
2023-05-30	27.450	27.800	27.450	27.500	27.500	24,000
2023-05-29	27.200	28.150	27.000	27.450	27.450	67,000
2023-05-26	27.300	27.950	27.250	27.250	27.250	17,000
2023-05-25	27.500	27.700	27.250	27.250	27.250	16,345
2023-05-24	27.950	27.950	27.800	27.800	27.800	22,000
2023-05-23	28.150	29.000	28.150	28.300	28.300	89,000
2023-05-22	27.850	28.400	27.400	27.900	27.900	60,000
2023-05-19	27.000	29.400	27.000	27.850	27.850	185,000
2023-05-18	28.050	28.050	27.000	27.000	27.000	172,000

← NewerPage 14 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.