Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	26.700	28.650	26.400	28.350	28.350	189,000
2023-05-16	26.200	27.400	26.000	26.050	26.050	112,000
2023-05-15	26.500	26.500	25.600	25.800	25.800	52,000
2023-05-12	27.950	27.950	25.850	26.500	26.500	200,000
2023-05-11	30.050	30.950	27.900	28.000	28.000	286,000
2023-05-10	31.900	33.000	31.000	31.000	31.000	1,616,000
2023-05-09	30.650	30.850	29.850	30.850	30.850	824,000
2023-05-08	25.300	28.050	25.300	28.050	28.050	398,000
2023-05-05	25.350	25.500	25.350	25.500	25.500	3,000
2023-05-04	25.200	25.200	25.000	25.000	25.000	3,000
2023-05-03	24.700	25.000	24.700	25.000	25.000	9,000
2023-05-02	25.000	25.000	24.700	24.700	24.700	7,000
2023-04-28	25.000	25.000	25.000	25.000	25.000	1,000
2023-04-27	25.050	25.050	25.000	25.000	25.000	2,000
2023-04-26	24.650	24.650	24.650	24.650	24.650	0
2023-04-25	24.950	25.400	24.650	24.650	24.650	3,000
2023-04-24	24.550	24.550	24.550	24.550	24.550	1,000
2023-04-21	25.250	25.250	25.250	25.250	25.250	0
2023-04-20	25.100	25.450	25.100	25.250	25.250	32,000
2023-04-19	25.250	25.250	25.250	25.250	25.250	1,000
2023-04-18	25.200	25.200	25.200	25.200	25.200	0
2023-04-17	24.550	25.200	24.550	25.200	25.200	12,000
2023-04-14	25.200	25.200	25.200	25.200	25.200	2,000
2023-04-13	25.450	25.900	25.150	25.200	25.200	14,000
2023-04-12	25.050	25.300	25.050	25.200	25.200	9,000
2023-04-11	25.100	25.100	25.050	25.050	25.050	4,000
2023-04-10	25.200	25.550	24.800	25.050	25.050	39,000
2023-04-07	25.100	25.100	25.100	25.100	25.100	10,000
2023-04-06	24.800	24.800	24.700	24.700	24.700	5,000
2023-03-31	25.000	25.000	25.000	25.000	25.000	7,000
2023-03-30	24.900	24.900	24.900	24.900	24.900	2,000
2023-03-29	24.900	24.900	24.900	24.900	24.900	0
2023-03-28	24.900	24.900	24.900	24.900	24.900	0
2023-03-27	24.700	24.900	24.700	24.900	24.900	3,000
2023-03-24	24.800	24.900	24.800	24.900	24.900	20,000
2023-03-23	24.600	24.700	24.600	24.700	24.700	3,000
2023-03-22	24.700	24.800	24.700	24.800	24.800	8,000
2023-03-21	25.000	25.000	24.700	24.800	24.800	7,000
2023-03-20	24.550	25.200	24.500	25.200	25.200	11,000
2023-03-17	24.800	24.800	24.800	24.800	24.800	1,000
2023-03-16	24.850	24.850	24.550	24.550	24.550	42,000
2023-03-15	24.950	24.950	24.800	24.800	24.800	23,000
2023-03-14	24.650	25.150	24.600	24.850	24.850	39,000
2023-03-13	24.750	24.850	24.650	24.800	24.800	13,000
2023-03-10	25.450	25.450	25.450	25.450	25.450	0
2023-03-09	25.250	25.450	25.250	25.450	25.450	7,000
2023-03-08	25.250	25.250	25.250	25.250	25.250	2,000
2023-03-07	24.900	24.900	24.900	24.900	24.900	1,000
2023-03-06	24.850	25.100	24.850	25.100	25.100	3,000
2023-03-03	24.900	24.900	24.600	24.650	24.650	11,000
2023-03-02	24.850	24.850	24.850	24.850	24.850	1,000
2023-03-01	25.600	25.600	25.200	25.200	25.200	13,000
2023-02-24	25.400	27.500	25.400	25.750	25.750	236,000
2023-02-23	25.100	25.100	25.050	25.050	25.050	9,000
2023-02-22	24.450	25.000	24.450	24.700	24.700	7,000
2023-02-21	24.400	25.050	24.400	25.000	25.000	19,000
2023-02-20	24.150	25.200	24.150	24.550	24.550	11,000
2023-02-17	24.800	24.850	24.800	24.800	24.800	3,000
2023-02-16	25.150	25.150	24.800	24.800	24.800	2,000
2023-02-15	24.600	25.200	24.600	25.150	25.150	22,000

← NewerPage 15 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.