Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	30.050	30.450	29.500	30.400	30.400	35,000
2025-10-20	30.000	30.750	30.000	30.050	30.050	36,102
2025-10-17	30.400	30.600	30.000	30.000	30.000	23,001
2025-10-16	30.650	30.950	29.900	30.400	30.400	69,000
2025-10-15	30.300	30.850	30.000	30.000	30.000	93,500
2025-10-14	30.800	31.300	30.300	30.300	30.300	81,000
2025-10-13	30.250	30.950	30.100	30.800	30.800	40,100
2025-10-09	30.750	30.750	30.750	30.750	30.750	0
2025-10-08	30.250	30.750	30.250	30.750	30.750	3,000
2025-10-07	30.600	31.150	30.250	30.250	30.250	40,000
2025-10-03	30.250	31.300	29.950	30.600	30.600	88,000
2025-10-02	30.000	30.500	29.800	30.250	30.250	19,000
2025-10-01	30.900	31.450	29.750	29.750	29.750	71,432
2025-09-30	30.800	30.950	30.400	30.850	30.850	10,000
2025-09-29	30.800	30.800	30.800	30.800	30.800	0
2025-09-26	30.450	30.800	29.500	30.800	30.800	43,000
2025-09-25	30.400	30.650	30.000	30.450	30.450	26,000
2025-09-24	30.700	31.100	30.000	30.400	30.400	42,000
2025-09-23	30.950	31.800	30.500	30.700	30.700	47,000
2025-09-22	31.400	31.400	31.400	31.400	31.400	0
2025-09-19	31.200	31.400	30.600	31.400	31.400	37,000
2025-09-18	30.950	31.550	30.700	31.200	31.200	27,004
2025-09-17	30.650	30.950	30.550	30.950	30.950	13,020
2025-09-16	31.500	31.600	30.300	30.650	30.650	67,005
2025-09-15	30.450	31.150	30.000	30.000	30.000	47,000
2025-09-12	29.800	30.700	29.800	30.450	30.450	22,004
2025-09-11	29.800	30.450	29.750	29.750	29.750	19,500
2025-09-10	29.750	30.550	29.600	29.800	29.800	31,000
2025-09-09	30.650	31.650	29.750	29.750	29.750	83,000
2025-09-08	30.200	30.650	30.000	30.650	30.650	7,000
2025-09-05	31.700	32.050	30.200	30.200	30.200	74,797
2025-09-04	31.350	31.950	30.800	31.700	31.700	47,000
2025-09-03	31.600	31.700	30.500	31.350	31.350	30,006
2025-09-02	31.600	31.700	30.400	31.600	31.600	40,000
2025-09-01	30.650	31.600	30.050	31.600	31.600	25,100
2025-08-29	30.500	31.050	30.000	30.650	30.650	54,000
2025-08-28	30.650	31.150	30.650	31.050	31.050	9,002
2025-08-27	30.550	30.950	30.150	30.700	30.700	24,000
2025-08-26	30.400	31.000	30.300	30.550	30.550	21,000
2025-08-25	30.100	30.650	30.000	30.650	30.650	49,028
2025-08-22	30.850	30.850	29.600	30.100	30.100	19,000
2025-08-21	30.350	30.950	30.250	30.850	30.850	47,001
2025-08-20	31.000	31.000	31.000	31.000	31.000	0
2025-08-19	30.550	31.050	30.550	31.000	31.000	5,001
2025-08-18	30.650	31.150	30.000	30.550	30.550	22,000
2025-08-15	30.200	31.400	30.100	30.650	30.650	44,000
2025-08-14	29.500	30.300	29.300	30.300	30.300	33,000
2025-08-13	30.150	30.650	29.500	29.500	29.500	8,000
2025-08-12	29.600	30.100	29.600	30.100	30.100	8,001
2025-08-11	28.300	29.850	28.300	29.850	29.850	8,000
2025-08-08	29.750	30.150	29.550	29.550	29.550	18,000
2025-08-07	29.450	29.800	29.450	29.500	29.500	10,000
2025-08-06	29.800	30.200	29.600	29.600	29.600	14,030
2025-08-05	30.200	30.600	29.800	29.800	29.800	62,160
2025-08-04	29.800	30.700	29.800	30.500	30.500	44,001
2025-08-01	30.350	30.350	30.350	30.350	30.350	30,000
2025-07-31	30.450	30.950	30.200	30.350	30.350	7,010
2025-07-30	31.500	31.500	30.350	30.450	30.450	59,200
2025-07-29	31.300	31.650	30.700	31.500	31.500	16,001
2025-07-28	31.750	31.750	31.750	31.750	31.750	0

← NewerPage 5 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.