Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28.150	28.250	27.800	28.050	28.050	69,000
2026-07-20	28.200	28.650	27.650	27.650	27.650	85,000
2026-07-17	28.350	28.700	28.050	28.650	28.650	97,000
2026-07-16	28.250	28.700	27.900	28.400	28.400	85,000
2026-07-15	27.800	28.450	27.650	28.150	28.150	97,001
2026-07-14	28.700	29.000	27.700	27.750	27.750	144,505
2026-07-13	28.400	28.900	28.000	28.700	28.700	103,000
2026-07-10	28.700	28.700	28.700	28.700	28.700	0
2026-07-09	28.600	29.600	28.150	28.700	28.700	172,000
2026-07-08	28.300	28.950	28.000	28.600	28.600	74,000
2026-07-07	28.700	29.450	28.300	28.300	28.300	102,000
2026-07-06	29.500	29.750	29.050	29.100	29.100	50,000
2026-07-03	28.400	29.600	28.400	29.500	29.500	81,000
2026-07-02	28.100	28.700	28.050	28.700	28.700	96,000
2026-07-01	27.800	28.550	27.600	28.200	28.200	103,002
2026-06-30	27.750	28.850	27.550	27.800	27.800	89,007
2026-06-29	27.550	27.950	27.300	27.500	27.500	82,000
2026-06-26	28.600	28.950	27.650	27.800	27.800	123,000
2026-06-25	28.500	29.100	28.200	28.650	28.650	78,000
2026-06-24	28.250	28.500	27.900	28.500	28.500	38,200
2026-06-23	28.900	28.900	28.200	28.650	28.650	89,000
2026-06-22	30.250	30.250	28.600	28.600	28.600	111,004
2026-06-18	28.600	29.500	28.600	29.500	29.500	146,100
2026-06-17	27.450	28.650	27.450	28.650	28.650	126,350
2026-06-16	27.500	27.850	27.250	27.800	27.800	51,000
2026-06-15	27.300	27.850	27.300	27.750	27.750	136,000
2026-06-12	27.800	28.850	27.300	27.300	27.300	254,300
2026-06-11	28.350	28.750	27.250	28.100	28.100	259,000
2026-06-10	28.150	28.500	27.050	28.400	28.400	96,000
2026-06-09	26.850	29.000	26.850	28.150	28.150	110,000
2026-06-08	26.700	26.800	26.700	26.800	26.800	2,000
2026-06-05	27.400	27.800	27.200	27.650	27.650	37,000
2026-06-04	27.400	29.200	27.400	27.400	27.400	102,000
2026-06-03	27.650	27.950	27.200	27.400	27.400	62,000
2026-06-02	27.700	28.450	27.600	27.600	27.600	126,000
2026-06-01	27.400	27.650	27.200	27.600	27.600	104,200
2026-05-29	27.800	28.050	27.150	27.350	27.350	165,000
2026-05-28	27.450	27.800	27.050	27.050	27.050	72,000
2026-05-27	26.900	27.500	26.900	27.300	27.300	83,001
2026-05-26	27.500	28.000	26.900	26.900	26.900	69,000
2026-05-25	27.650	28.250	27.050	27.500	27.500	182,000
2026-05-22	27.200	27.700	27.000	27.650	27.650	72,100
2026-05-21	27.750	28.000	27.100	27.200	27.200	144,000
2026-05-20	27.750	27.850	26.800	27.750	27.750	55,007
2026-05-19	27.350	28.050	26.850	27.750	27.750	47,101
2026-05-18	27.200	27.700	26.800	27.350	27.350	38,004
2026-05-15	28.100	28.250	26.400	27.200	27.200	102,000
2026-05-14	27.500	28.100	27.300	28.100	28.100	13,104
2026-05-13	27.650	27.850	26.850	27.500	27.500	47,000
2026-05-12	27.800	28.300	27.200	27.200	27.200	82,000
2026-05-11	25.500	28.300	25.500	27.800	27.800	236,101
2026-05-08	28.650	29.500	28.300	28.300	28.300	182,555
2026-05-07	28.800	29.100	28.600	28.600	28.600	27,000
2026-05-06	29.300	29.350	28.850	28.850	28.850	17,333
2026-05-05	29.300	29.750	28.900	29.300	29.300	34,082
2026-05-04	29.400	30.350	29.200	29.300	29.300	90,550
2026-04-30	28.950	30.850	28.700	29.400	29.400	77,000
2026-04-29	28.900	28.950	28.900	28.950	28.950	2,000
2026-04-28	28.650	28.900	28.650	28.900	28.900	2,000
2026-04-27	29.100	29.400	28.700	28.700	28.700	16,000

← NewerPage 2 of 3 · 125 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.