Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	25.350	25.350	25.300	25.300	25.300	2,000
2022-11-08	26.000	26.000	25.650	25.650	25.650	5,000
2022-11-07	25.600	26.200	25.600	26.000	26.000	8,000
2022-11-04	25.700	25.700	25.000	25.600	25.600	16,000
2022-11-03	26.200	26.200	25.000	25.100	25.100	15,000
2022-11-02	26.100	26.150	26.050	26.150	26.150	10,000
2022-11-01	26.800	26.800	26.800	26.800	26.800	0
2022-10-31	27.000	27.000	26.800	26.800	26.800	2,000
2022-10-28	26.150	26.150	26.100	26.100	26.100	4,000
2022-10-27	26.950	26.950	26.150	26.750	26.750	7,000
2022-10-26	26.450	26.450	26.450	26.450	26.450	0
2022-10-25	26.000	26.450	25.900	26.450	26.450	3,000
2022-10-24	26.850	26.850	26.500	26.500	26.500	5,000
2022-10-21	26.500	26.500	26.500	26.500	26.500	4,000
2022-10-20	26.500	26.700	26.500	26.700	26.700	5,000
2022-10-19	27.050	27.900	26.300	26.450	26.450	22,000
2022-10-18	28.100	28.100	28.100	28.100	28.100	0
2022-10-17	28.100	28.100	28.100	28.100	28.100	0
2022-10-14	28.250	28.250	27.250	28.100	28.100	9,000
2022-10-13	26.600	27.350	26.550	27.300	27.300	8,000
2022-10-12	27.000	27.000	27.000	27.000	27.000	2,000
2022-10-11	27.650	27.650	27.650	27.650	27.650	0
2022-10-07	28.600	28.650	27.600	27.650	27.650	13,000
2022-10-06	30.000	31.500	28.200	28.200	28.200	152,000
2022-10-05	28.500	28.650	28.500	28.650	28.650	9,000
2022-10-04	29.800	29.800	28.100	28.100	28.100	7,000
2022-10-03	28.000	28.000	28.000	28.000	28.000	5,000
2022-09-30	27.850	28.000	27.850	28.000	28.000	5,000
2022-09-29	25.100	25.100	25.100	25.100	25.100	0
2022-09-28	27.100	27.100	27.000	27.000	27.000	2,035
2022-09-27	27.000	27.850	27.000	27.850	27.850	3,003
2022-09-26	27.500	27.500	27.500	27.500	27.500	0
2022-09-23	27.500	28.000	27.500	27.500	27.500	4,000
2022-09-22	27.150	27.150	27.150	27.150	27.150	2,000
2022-09-21	28.200	29.100	28.150	29.100	29.100	5,000
2022-09-20	28.350	28.350	28.350	28.350	28.350	0
2022-09-19	30.700	30.700	28.350	28.350	28.350	60,000
2022-09-16	30.000	31.450	30.000	31.450	31.450	93,000
2022-09-15	28.600	28.600	28.500	28.600	28.600	12,000
2022-09-14	27.600	27.600	27.600	27.600	27.600	0
2022-09-13	27.300	27.600	27.300	27.600	27.600	3,000
2022-09-12	27.150	28.000	27.150	27.400	27.400	8,000
2022-09-08	28.150	28.150	28.150	28.150	28.150	1,000
2022-09-07	28.400	28.400	28.400	28.400	28.400	0
2022-09-06	28.400	28.400	28.400	28.400	28.400	0
2022-09-05	28.400	28.400	28.400	28.400	28.400	0
2022-09-02	28.400	28.400	28.400	28.400	28.400	0
2022-09-01	28.400	28.400	28.400	28.400	28.400	0
2022-08-31	28.400	28.400	28.400	28.400	28.400	0
2022-08-30	28.000	28.400	28.000	28.400	28.400	3,000
2022-08-29	28.500	28.500	28.500	28.500	28.500	0
2022-08-26	28.500	28.500	28.500	28.500	28.500	0
2022-08-25	28.500	28.500	28.500	28.500	28.500	0
2022-08-24	28.500	28.500	28.500	28.500	28.500	0
2022-08-23	28.500	28.500	28.500	28.500	28.500	1,000
2022-08-22	27.150	27.150	27.150	27.150	27.150	0
2022-08-19	27.150	27.150	27.150	27.150	27.150	0
2022-08-18	27.150	27.150	27.150	27.150	27.150	0
2022-08-17	27.000	27.150	27.000	27.150	27.150	3,000
2022-08-16	27.100	27.200	27.100	27.200	27.200	3,000

← NewerPage 17 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.