Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	30.100	30.400	30.000	30.150	28.670	21,001
2022-05-10	30.500	30.700	30.400	30.400	28.908	8,134
2022-05-09	31.100	31.450	31.000	31.450	29.906	3,000
2022-05-06	31.000	31.500	31.000	31.500	29.954	2,002
2022-04-27	31.000	31.200	31.000	31.200	29.668	5,002
2022-04-26	31.100	31.300	31.100	31.150	29.621	8,042
2022-04-25	31.500	31.800	30.900	30.900	29.383	6,295
2022-04-18	31.850	31.850	31.800	31.800	30.239	2,007
2022-04-15	32.000	32.000	32.000	32.000	30.429	1,005
2022-04-14	32.300	32.300	32.300	32.300	30.714	1,175
2022-04-13	32.550	32.550	32.550	32.550	30.952	1,001
2022-04-12	32.100	32.600	32.100	32.600	31.000	3,001
2022-04-11	32.100	32.100	32.100	32.100	30.524	10,073
2022-04-08	32.700	32.700	32.100	32.100	30.524	4,004
2022-04-06	32.300	32.800	32.000	32.800	31.190	5,046
2022-04-01	32.200	32.200	32.100	32.100	30.524	7,148
2022-03-31	32.200	32.300	32.200	32.300	30.714	4,005
2022-03-30	32.100	32.300	32.050	32.300	30.714	12,068
2022-03-29	32.150	32.300	32.100	32.300	30.714	5,002
2022-03-28	32.200	32.200	32.150	32.150	30.572	5,000
2022-03-25	32.950	32.950	32.500	32.500	30.904	4,002
2022-03-24	32.200	32.900	32.000	32.800	31.190	18,009
2022-03-23	32.100	32.200	32.100	32.200	30.619	8,040
2022-03-22	32.450	32.450	31.950	32.100	30.524	16,050
2022-03-21	32.500	32.700	31.700	32.450	30.857	24,003
2022-03-17	32.450	32.450	32.450	32.450	30.857	2,053
2022-03-16	31.650	32.600	31.500	32.450	30.857	5,007
2022-03-15	32.200	32.500	31.550	31.600	30.049	7,003
2022-03-14	33.700	33.700	32.450	32.450	30.857	5,005
2022-03-10	32.550	32.550	32.550	32.550	30.952	2,007
2022-03-09	32.100	32.100	32.100	32.100	30.524	2,001
2022-03-08	32.400	32.400	32.400	32.400	30.809	2,023
2022-03-07	32.750	32.750	32.500	32.500	30.904	3,004
2022-03-04	34.100	34.100	33.300	33.300	31.665	2,006
2022-03-03	34.100	34.100	34.100	34.100	32.426	1,001
2022-03-02	33.000	33.000	33.000	33.000	31.380	2,006
2022-03-01	33.300	33.400	33.300	33.400	31.760	4,010
2022-02-25	33.500	33.500	33.500	33.500	31.855	1,001
2022-02-24	33.500	33.500	33.450	33.450	31.808	3,005
2022-02-23	33.850	33.850	33.850	33.850	32.188	1,005
2022-02-22	34.000	34.000	33.600	33.600	31.950	5,004
2022-02-21	33.700	34.000	33.700	34.000	32.331	3,016
2022-02-18	33.650	33.650	33.650	33.650	31.998	1,033
2022-02-17	33.500	34.300	33.500	34.250	32.569	7,010
2022-02-15	33.900	34.000	33.500	33.500	31.855	7,011
2022-02-14	33.800	33.800	33.800	33.800	32.141	1,023
2022-02-11	33.900	33.950	33.900	33.950	32.283	2,014
2022-02-10	34.000	34.000	33.950	33.950	32.283	4,192
2022-02-09	34.050	34.050	34.000	34.000	32.331	9,006
2022-02-08	34.100	34.600	33.900	34.000	32.331	34,005
2022-02-07	34.650	34.650	34.150	34.200	32.521	16,001
2022-01-26	34.550	35.000	34.400	35.000	33.282	9,000
2022-01-25	33.950	34.500	33.300	33.950	32.283	9,000
2022-01-24	34.500	34.500	33.950	33.950	32.283	11,001
2022-01-21	36.000	36.000	34.600	34.600	32.901	3,001
2022-01-20	35.000	35.000	34.500	35.000	33.282	9,000
2022-01-19	38.400	38.400	35.200	35.200	33.472	5,001
2022-01-18	35.200	35.200	35.200	35.200	33.472	1,012
2022-01-17	33.900	34.900	33.800	34.900	33.187	7,003
2022-01-14	35.050	35.050	33.900	33.900	32.236	5,000

← NewerPage 19 of 20 · 1,195 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.