Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	27.100	27.200	27.100	27.200	27.200	3,000
2022-08-15	27.200	27.350	27.200	27.350	27.350	2,000
2022-08-12	27.100	27.100	27.100	27.100	27.100	2,000
2022-08-11	27.250	27.250	27.250	27.250	27.250	1,000
2022-08-10	27.250	27.250	27.250	27.250	27.250	2,000
2022-08-09	27.300	27.450	27.300	27.400	27.400	6,000
2022-08-08	28.150	28.150	28.150	28.150	28.150	0
2022-08-05	28.150	28.150	28.150	28.150	28.150	1,000
2022-08-04	27.200	27.200	27.200	27.200	27.200	3,000
2022-08-03	27.100	27.350	27.050	27.350	27.350	7,000
2022-08-02	27.300	27.400	27.000	27.000	27.000	9,000
2022-08-01	26.800	27.300	26.800	27.300	27.300	3,000
2022-07-29	26.700	27.050	26.700	27.050	27.050	2,000
2022-07-28	27.000	27.000	27.000	27.000	27.000	0
2022-07-27	27.000	27.000	27.000	27.000	27.000	0
2022-07-26	27.000	27.000	27.000	27.000	27.000	3,000
2022-07-25	28.200	28.200	28.200	28.200	28.200	0
2022-07-22	28.200	28.200	28.200	28.200	28.200	0
2022-07-21	27.250	28.200	27.250	28.200	28.200	7,000
2022-07-20	27.300	27.300	27.200	27.200	27.200	17,000
2022-07-19	27.350	27.350	27.200	27.200	27.200	10,000
2022-07-18	27.300	27.350	27.300	27.350	27.350	3,000
2022-07-15	27.550	27.550	27.550	27.550	27.550	0
2022-07-14	27.550	27.550	27.550	27.550	27.550	0
2022-07-13	27.550	27.550	27.550	27.550	27.550	0
2022-07-12	27.800	27.800	27.550	27.550	27.550	6,000
2022-07-11	29.800	29.800	29.800	29.800	28.448	0
2022-07-08	29.950	29.950	29.000	29.800	28.448	30,000
2022-07-07	28.700	29.150	28.700	29.150	27.827	10,000
2022-07-06	29.100	29.100	29.100	29.100	27.671	1,002
2022-07-01	30.000	30.000	29.500	29.500	28.052	2,001
2022-06-29	30.950	30.950	30.950	30.950	29.431	2,001
2022-06-28	30.150	30.150	30.150	30.150	28.670	2,000
2022-06-27	29.900	30.150	29.800	30.150	28.670	3,001
2022-06-24	29.850	30.200	29.800	30.200	28.717	3,437
2022-06-20	29.800	30.500	29.500	30.500	29.003	10,003
2022-06-17	30.600	30.600	30.200	30.200	28.717	7,017
2022-06-16	31.800	31.800	30.700	30.700	29.193	3,002
2022-06-15	31.300	31.300	30.650	30.650	29.145	3,000
2022-06-14	30.050	30.500	30.050	30.500	29.003	5,006
2022-06-13	30.550	30.550	30.550	30.550	29.050	2,001
2022-06-10	31.300	31.300	31.300	31.300	29.763	3,001
2022-06-09	32.000	32.000	31.250	31.250	29.716	4,002
2022-06-08	32.000	32.000	32.000	32.000	30.429	1,100
2022-06-07	31.950	31.950	31.950	31.950	30.381	1,002
2022-06-06	32.000	32.000	32.000	32.000	30.429	3,201
2022-06-02	32.300	32.300	32.300	32.300	30.714	1,000
2022-06-01	32.300	32.300	32.300	32.300	30.714	5,002
2022-05-31	31.700	31.700	31.700	31.700	30.144	1,019
2022-05-30	30.900	31.850	30.500	31.700	30.144	34,003
2022-05-25	30.800	30.800	30.750	30.750	29.240	12,003
2022-05-24	31.600	31.600	30.750	30.800	29.288	24,001
2022-05-23	30.600	30.700	30.600	30.700	29.193	30,004
2022-05-20	30.900	30.950	30.900	30.950	29.431	9,022
2022-05-19	30.700	31.700	30.700	30.800	29.288	22,008
2022-05-18	31.400	31.600	31.000	31.100	29.573	26,506
2022-05-17	30.400	31.550	30.400	30.700	29.193	28,002
2022-05-16	30.950	31.000	30.200	30.200	28.717	7,001
2022-05-13	30.250	31.200	29.800	30.250	28.765	27,001
2022-05-12	30.000	30.400	29.650	30.300	28.813	24,003

← NewerPage 18 of 20 · 1,197 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.