Tontek Design Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-14 | 24.500 | 25.200 | 24.500 | 24.800 | 24.800 | 19,000 |
| 2023-02-13 | 24.600 | 25.100 | 24.600 | 24.600 | 24.600 | 25,000 |
| 2023-02-10 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 0 |
| 2023-02-09 | 24.300 | 25.700 | 24.300 | 24.850 | 24.850 | 37,000 |
| 2023-02-08 | 24.950 | 25.100 | 24.950 | 24.950 | 24.950 | 4,000 |
| 2023-02-07 | 24.900 | 24.950 | 24.800 | 24.900 | 24.900 | 11,000 |
| 2023-02-06 | 24.800 | 25.100 | 24.800 | 25.100 | 25.100 | 4,000 |
| 2023-02-03 | 25.450 | 25.450 | 25.100 | 25.150 | 25.150 | 9,000 |
| 2023-02-02 | 25.400 | 25.450 | 25.200 | 25.250 | 25.250 | 43,000 |
| 2023-02-01 | 25.800 | 28.050 | 25.150 | 25.200 | 25.200 | 229,000 |
| 2023-01-31 | 25.800 | 25.800 | 25.500 | 25.500 | 25.500 | 7,000 |
| 2023-01-30 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 1,000 |
| 2023-01-17 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 2,000 |
| 2023-01-16 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 1,000 |
| 2023-01-13 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 1,000 |
| 2023-01-12 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 1,000 |
| 2023-01-11 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 1,000 |
| 2023-01-10 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2023-01-09 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2023-01-06 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2023-01-05 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2023-01-04 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2023-01-03 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 5,000 |
| 2022-12-30 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 2,000 |
| 2022-12-29 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-12-28 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 1,000 |
| 2022-12-27 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2022-12-26 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2022-12-23 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2022-12-22 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 2,000 |
| 2022-12-21 | 24.300 | 25.600 | 24.000 | 25.600 | 25.600 | 13,000 |
| 2022-12-20 | 24.650 | 24.650 | 24.650 | 24.650 | 24.650 | 3,000 |
| 2022-12-19 | 24.300 | 24.650 | 24.300 | 24.650 | 24.650 | 2,000 |
| 2022-12-16 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 0 |
| 2022-12-15 | 24.700 | 25.700 | 24.700 | 25.700 | 25.700 | 3,000 |
| 2022-12-14 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 1,000 |
| 2022-12-13 | 24.300 | 24.900 | 24.300 | 24.900 | 24.900 | 3,000 |
| 2022-12-12 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2022-12-09 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 1,000 |
| 2022-12-08 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2022-12-07 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 1,000 |
| 2022-12-06 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2022-12-05 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2022-12-02 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 3,000 |
| 2022-12-01 | 25.150 | 25.200 | 25.150 | 25.200 | 25.200 | 2,000 |
| 2022-11-30 | 25.100 | 25.350 | 25.100 | 25.350 | 25.350 | 7,000 |
| 2022-11-29 | 25.000 | 25.400 | 25.000 | 25.400 | 25.400 | 2,000 |
| 2022-11-28 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2022-11-25 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2022-11-24 | 25.000 | 25.500 | 25.000 | 25.250 | 25.250 | 9,000 |
| 2022-11-23 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 0 |
| 2022-11-22 | 24.350 | 25.450 | 24.350 | 25.450 | 25.450 | 19,000 |
| 2022-11-21 | 25.050 | 25.250 | 25.050 | 25.250 | 25.250 | 5,000 |
| 2022-11-18 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 1,000 |
| 2022-11-17 | 25.000 | 25.900 | 25.000 | 25.900 | 25.900 | 17,000 |
| 2022-11-16 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 2,000 |
| 2022-11-15 | 25.300 | 25.300 | 25.100 | 25.300 | 25.300 | 11,000 |
| 2022-11-14 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 5,000 |
| 2022-11-11 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 3,000 |
| 2022-11-10 | 25.000 | 25.800 | 25.000 | 25.150 | 25.150 | 14,000 |
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.