Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	34.400	34.400	33.850	33.900	32.236	9,000
2022-01-11	34.750	34.750	34.700	34.700	32.996	2,002
2022-01-10	34.800	34.800	33.150	33.600	31.950	17,009
2022-01-07	34.800	34.800	34.800	34.800	33.092	1,061
2022-01-06	35.050	35.050	35.050	35.050	33.329	1,007
2022-01-05	34.950	35.900	34.950	35.050	33.329	13,003
2022-01-03	36.200	36.200	35.200	35.950	34.185	24,000
2021-12-30	35.750	36.000	35.750	36.000	34.233	8,017
2021-12-29	35.150	35.550	35.150	35.450	33.710	13,651
2021-12-28	35.100	36.250	35.100	35.900	34.138	10,966
2021-12-27	35.650	35.650	35.050	35.050	33.329	8,017
2021-12-24	35.400	35.450	35.400	35.400	33.662	5,001
2021-12-23	35.200	35.450	35.200	35.450	33.710	7,001
2021-12-22	34.800	34.800	34.800	34.800	33.092	3,000
2021-12-21	35.000	35.000	34.050	34.800	33.092	10,015
2021-12-20	34.900	35.000	34.900	35.000	33.282	5,000
2021-12-17	35.050	35.300	35.050	35.300	33.567	5,000
2021-12-16	34.300	35.300	34.150	35.000	33.282	9,176
2021-12-15	34.300	34.900	34.100	34.500	32.806	12,003
2021-12-14	35.500	35.500	34.350	34.500	32.806	12,038
2021-12-13	34.350	35.000	34.350	34.900	33.187	14,001
2021-12-10	35.250	35.250	35.000	35.000	33.282	3,000
2021-12-09	35.250	35.250	35.250	35.250	33.519	8,001
2021-12-08	35.000	36.000	35.000	36.000	34.233	8,003
2021-12-07	36.000	36.000	36.000	36.000	34.233	14,000
2021-12-06	35.500	36.000	35.300	36.000	34.233	11,006
2021-12-03	35.250	35.250	34.000	35.100	33.377	10,310
2021-12-02	36.000	36.000	34.850	35.350	33.615	9,505
2021-12-01	36.000	36.200	36.000	36.200	34.423	3,261
2021-11-25	34.900	35.850	34.750	35.850	34.090	4,002
2021-11-24	34.950	34.950	34.950	34.950	33.234	1,000
2021-11-23	35.000	35.000	35.000	35.000	33.282	1,001
2021-11-22	35.000	36.000	34.900	35.250	33.519	13,000
2021-11-19	35.400	35.400	34.850	34.850	33.139	6,422
2021-11-18	35.800	35.800	35.400	35.400	33.662	2,071
2021-11-17	35.700	35.700	35.700	35.700	33.947	1,001
2021-11-16	36.000	36.000	35.650	35.650	33.900	11,034
2021-11-15	36.000	36.000	35.650	35.650	33.900	4,002
2021-11-12	36.800	36.800	36.800	36.800	34.993	1,307
2021-11-11	36.200	36.200	36.200	36.200	34.423	1,150
2021-11-10	36.200	36.200	36.200	36.200	34.423	1,310
2021-11-08	35.900	36.000	35.050	35.500	33.757	5,500
2021-11-05	34.850	36.000	34.850	36.000	34.233	3,500
2021-11-04	36.000	36.000	34.750	34.750	33.044	2,023
2021-11-03	36.300	36.300	36.300	36.300	34.518	1,002
2021-11-02	37.400	37.400	35.150	35.150	33.424	5,000
2021-11-01	36.700	36.850	35.500	36.150	34.375	8,001
2021-10-29	36.750	36.750	35.500	35.550	33.805	11,089
2021-10-28	36.950	36.950	36.950	36.950	35.136	1,001
2021-10-27	36.000	36.000	35.100	35.950	34.185	4,005
2021-10-26	35.100	35.600	35.100	35.600	33.852	10,106
2021-10-25	36.300	36.300	35.100	35.100	33.377	5,001
2021-10-22	36.350	36.350	36.350	36.350	34.565	1,500
2021-10-21	35.700	35.700	35.700	35.700	33.947	1,000
2021-10-20	35.800	35.800	35.700	35.700	33.947	4,155
2021-10-18	36.550	36.550	36.200	36.200	34.423	2,162
2021-10-14	36.450	36.450	34.650	35.850	34.090	7,000

← NewerPage 20 of 20 · 1,197 trading days

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.