Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	29.600	29.850	29.350	29.750	29.750	65,001
2026-01-15	30.000	30.250	29.700	30.050	30.050	22,000
2026-01-14	30.300	30.600	29.700	30.000	30.000	105,000
2026-01-13	30.200	30.350	29.150	30.100	30.100	217,000
2026-01-12	29.300	30.200	29.000	29.400	29.400	68,100
2026-01-09	29.000	29.350	28.900	29.300	29.300	23,000
2026-01-08	29.000	29.450	28.850	29.000	29.000	32,001
2026-01-07	29.950	29.950	28.900	29.150	29.150	98,000
2026-01-06	29.500	29.950	29.500	29.950	29.950	3,015
2026-01-05	30.200	31.250	29.200	29.500	29.500	61,144
2026-01-02	29.900	30.100	29.900	30.100	30.100	2,000
2025-12-31	29.650	30.100	29.300	29.900	29.900	31,000
2025-12-30	29.100	29.650	29.100	29.650	29.650	6,003
2025-12-29	29.500	29.950	29.500	29.850	29.850	4,000
2025-12-26	28.950	29.550	28.750	29.550	29.550	52,003
2025-12-24	28.850	28.950	28.850	28.950	28.950	7,000
2025-12-23	28.600	28.900	28.600	28.850	28.850	9,000
2025-12-22	28.650	28.900	28.400	28.600	28.600	24,000
2025-12-19	28.650	29.000	28.600	28.650	28.650	20,222
2025-12-18	29.550	29.750	28.650	28.650	28.650	36,000
2025-12-17	28.800	29.550	28.800	29.550	29.550	8,000
2025-12-16	28.850	29.350	28.550	29.000	29.000	30,000
2025-12-15	29.000	29.450	28.500	29.300	29.300	36,000
2025-12-12	29.000	29.400	29.000	29.350	29.350	4,047
2025-12-11	29.800	29.800	28.950	29.000	29.000	66,000
2025-12-10	29.850	29.950	29.200	29.350	29.350	83,000
2025-12-09	29.600	30.100	29.300	29.850	29.850	34,000
2025-12-08	29.700	30.100	29.600	29.800	29.800	17,000
2025-12-05	30.000	30.250	29.600	30.000	30.000	38,000
2025-12-04	29.900	30.350	29.500	30.000	30.000	90,300
2025-12-03	30.250	31.000	29.700	30.300	30.300	89,000
2025-12-02	29.900	30.250	29.900	30.250	30.250	5,000
2025-12-01	30.600	30.850	29.900	29.900	29.900	75,405
2025-11-28	30.400	30.750	29.700	30.600	30.600	171,200
2025-11-27	30.050	30.750	29.300	30.400	30.400	93,000
2025-11-26	30.100	30.500	30.050	30.050	30.050	51,000
2025-11-25	30.050	30.250	30.050	30.100	30.100	3,065
2025-11-24	30.250	30.450	29.700	30.050	30.050	24,000
2025-11-21	30.150	30.300	30.150	30.300	30.300	2,000
2025-11-20	30.250	30.450	29.700	30.150	30.150	51,000
2025-11-19	30.300	30.650	29.950	30.250	30.250	26,000
2025-11-18	30.350	30.350	30.350	30.350	30.350	0
2025-11-17	29.900	30.350	29.700	30.350	30.350	7,000
2025-11-14	30.350	30.350	29.700	29.900	29.900	19,000
2025-11-13	29.750	30.350	29.600	30.350	30.350	25,000
2025-11-12	30.100	30.400	29.500	29.750	29.750	78,001
2025-11-11	30.500	30.750	29.850	30.100	30.100	14,000
2025-11-10	29.650	29.950	29.450	29.800	29.800	17,001
2025-11-07	29.600	30.250	29.550	29.650	29.650	50,001
2025-11-06	29.750	30.000	29.100	29.600	29.600	16,000
2025-11-05	29.000	29.750	28.750	29.750	29.750	18,000
2025-11-04	30.200	30.200	29.700	29.950	29.950	43,000
2025-11-03	30.100	30.300	29.800	30.200	30.200	35,000
2025-10-31	30.000	30.600	29.850	30.100	30.100	42,000
2025-10-30	30.700	30.700	29.850	30.300	30.300	63,001
2025-10-29	30.100	30.750	30.100	30.750	30.750	34,000
2025-10-28	30.050	30.750	30.050	30.100	30.100	50,100
2025-10-27	30.800	31.000	29.900	30.050	30.050	55,309
2025-10-23	30.350	30.800	30.000	30.800	30.800	19,050
2025-10-22	30.450	30.500	30.450	30.500	30.500	2,015

← NewerPage 4 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.