Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.000	29.450	28.750	29.100	29.100	32,000
2026-04-23	28.800	28.900	28.600	28.600	28.600	27,000
2026-04-22	29.150	29.400	28.850	28.900	28.900	31,000
2026-04-21	29.300	29.350	28.700	28.750	28.750	52,000
2026-04-20	29.100	29.550	28.700	29.300	29.300	37,000
2026-04-17	29.050	29.250	28.700	29.100	29.100	20,000
2026-04-16	28.750	29.250	28.550	29.050	29.050	20,000
2026-04-15	28.350	28.900	28.050	28.750	28.750	49,000
2026-04-14	27.600	28.350	27.600	28.350	28.350	28,000
2026-04-13	28.150	28.350	28.150	28.350	28.350	5,000
2026-04-10	27.600	28.150	27.600	28.150	28.150	9,000
2026-04-09	27.800	28.300	27.750	27.850	27.850	88,000
2026-04-08	27.850	28.150	27.400	27.800	27.800	11,000
2026-04-07	27.400	27.850	27.250	27.850	27.850	36,001
2026-04-02	27.450	27.450	27.300	27.400	27.400	4,037
2026-04-01	27.600	27.950	27.300	27.950	27.950	41,000
2026-03-31	27.750	27.750	27.350	27.600	27.600	16,001
2026-03-30	27.400	27.800	27.300	27.750	27.750	27,020
2026-03-27	27.850	27.950	27.400	27.400	27.400	16,000
2026-03-26	27.150	28.250	27.150	27.850	27.850	57,000
2026-03-25	27.800	27.800	27.150	27.400	27.400	15,032
2026-03-24	27.600	27.800	27.450	27.800	27.800	10,000
2026-03-23	27.300	27.650	27.300	27.650	27.650	9,000
2026-03-20	27.500	27.550	27.300	27.300	27.300	12,001
2026-03-19	27.300	28.100	27.300	28.100	28.100	81,000
2026-03-18	27.500	27.500	27.300	27.300	27.300	4,000
2026-03-17	27.350	27.650	27.350	27.550	27.550	16,281
2026-03-16	27.650	28.350	27.650	28.350	28.350	18,001
2026-03-13	27.400	27.650	27.000	27.650	27.650	32,015
2026-03-12	27.300	27.600	27.000	27.400	27.400	23,001
2026-03-11	27.200	27.450	27.100	27.300	27.300	44,000
2026-03-10	27.250	27.500	26.900	27.200	27.200	24,000
2026-03-09	27.700	27.700	27.700	27.700	27.700	0
2026-03-06	27.300	27.850	27.300	27.700	27.700	20,000
2026-03-05	28.150	28.250	27.750	28.150	28.150	8,000
2026-03-04	28.200	28.200	28.200	28.200	28.200	1,000
2026-03-03	28.550	28.850	27.700	28.200	28.200	27,000
2026-03-02	28.800	29.050	28.800	29.050	29.050	3,000
2026-02-26	29.000	29.800	28.500	28.800	28.800	46,001
2026-02-25	28.500	30.900	27.900	29.800	29.800	145,000
2026-02-24	28.100	28.500	28.000	28.500	28.500	18,000
2026-02-23	28.100	28.100	28.100	28.100	28.100	0
2026-02-11	27.900	28.300	27.600	28.100	28.100	18,000
2026-02-10	27.650	27.900	27.650	27.900	27.900	8,000
2026-02-09	27.900	28.150	27.500	27.650	27.650	52,000
2026-02-06	28.100	28.300	27.650	27.650	27.650	112,200
2026-02-05	28.300	28.650	28.100	28.100	28.100	42,002
2026-02-04	28.550	28.950	28.300	28.400	28.400	109,000
2026-02-03	28.650	29.100	28.300	28.550	28.550	67,000
2026-02-02	28.600	28.950	28.600	28.600	28.600	11,000
2026-01-30	29.050	29.200	28.550	28.850	28.850	218,000
2026-01-29	29.150	29.600	28.600	29.050	29.050	303,001
2026-01-28	29.300	29.300	28.700	29.150	29.150	83,000
2026-01-27	28.800	29.500	28.700	29.300	29.300	93,001
2026-01-26	28.700	29.300	28.600	29.200	29.200	64,000
2026-01-23	28.850	29.100	28.550	28.900	28.900	46,000
2026-01-22	29.200	29.250	28.700	28.850	28.850	52,077
2026-01-21	29.200	29.300	28.550	29.200	29.200	47,000
2026-01-20	29.100	29.400	28.850	29.200	29.200	39,000
2026-01-19	29.750	29.950	28.900	29.100	29.100	105,333

← NewerPage 3 of 20 · 1,194 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.