Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	31.750	31.750	31.750	31.750	31.750	0
2025-07-25	31.450	31.950	31.250	31.750	31.750	19,000
2025-07-24	31.650	31.900	31.300	31.500	31.500	21,000
2025-07-23	30.600	32.300	30.600	31.600	31.600	41,020
2025-07-22	30.900	31.700	30.550	30.600	30.600	17,000
2025-07-21	30.500	31.250	30.100	30.900	30.900	21,000
2025-07-18	31.600	32.000	30.600	30.700	30.700	30,000
2025-07-17	31.350	31.600	31.350	31.600	31.600	10,002
2025-07-16	31.400	32.450	31.400	31.400	31.400	55,000
2025-07-15	31.150	31.400	31.100	31.400	31.400	3,000
2025-07-14	32.250	32.250	31.450	31.900	31.900	18,001
2025-07-11	31.650	32.400	31.650	32.400	32.400	4,000
2025-07-10	31.950	31.950	31.950	31.950	31.950	0
2025-07-09	31.250	31.950	30.800	31.950	31.950	45,000
2025-07-08	31.200	31.900	31.000	31.250	31.250	38,000
2025-07-07	32.350	32.850	31.200	31.200	31.200	21,028
2025-07-04	31.900	32.650	31.600	32.400	32.400	11,001
2025-07-03	32.300	33.050	31.550	31.900	31.900	18,000
2025-07-02	32.150	32.350	32.150	32.300	32.300	6,000
2025-07-01	31.750	32.500	31.750	32.150	32.150	11,040
2025-06-30	31.650	31.900	31.650	31.750	31.750	14,140
2025-06-27	32.100	32.800	31.650	31.650	31.650	35,040
2025-06-26	33.000	34.050	32.100	32.100	32.100	140,000
2025-06-25	31.850	33.000	31.850	33.000	33.000	56,000
2025-06-24	31.150	32.300	31.150	31.850	31.850	15,000
2025-06-23	31.450	32.700	31.150	31.150	31.150	37,127
2025-06-20	31.600	31.950	31.200	31.450	31.450	40,000
2025-06-19	32.000	32.800	30.550	31.600	31.600	140,001
2025-06-18	31.750	32.350	31.700	32.000	32.000	8,000
2025-06-17	32.600	33.100	31.750	31.750	31.750	44,026
2025-06-16	31.750	32.700	31.600	32.600	32.600	30,001
2025-06-13	31.950	32.750	31.800	31.800	31.800	36,001
2025-06-12	31.900	33.900	31.900	32.600	32.600	45,000
2025-06-11	30.600	31.950	30.600	31.900	31.900	23,000
2025-06-10	30.450	32.050	30.300	30.600	30.600	32,000
2025-06-09	31.550	32.150	30.700	30.700	30.700	37,028
2025-06-06	32.900	33.150	31.550	31.550	31.550	70,000
2025-06-05	33.200	33.350	32.500	32.900	32.900	9,000
2025-06-04	32.700	33.300	32.600	33.200	33.200	13,001
2025-06-03	33.350	33.850	32.600	33.400	33.400	36,000
2025-06-02	32.800	34.000	31.700	33.200	33.200	137,000
2025-05-29	32.600	33.700	31.600	32.800	32.800	79,021
2025-05-28	31.400	33.700	31.000	32.650	32.650	185,000
2025-05-27	31.700	32.400	30.650	30.650	30.650	36,000
2025-05-26	30.300	31.900	30.300	31.700	31.700	57,000
2025-05-23	31.100	32.400	30.200	30.400	30.400	100,500
2025-05-22	32.850	32.850	30.500	30.550	30.550	111,002
2025-05-21	30.000	33.000	30.000	33.000	33.000	244,000
2025-05-20	29.850	30.000	29.850	30.000	30.000	6,000
2025-05-19	29.750	29.950	29.750	29.950	29.950	19,320
2025-05-16	29.500	30.100	29.500	29.750	29.750	23,000
2025-05-15	29.650	30.350	29.500	29.500	29.500	28,000
2025-05-14	29.000	29.700	29.000	29.700	29.700	32,000
2025-05-13	29.550	29.950	29.200	29.200	29.200	31,001
2025-05-12	29.550	29.550	29.050	29.550	29.550	31,000
2025-05-09	28.850	29.600	28.850	29.600	29.600	6,000
2025-05-08	28.600	28.850	28.600	28.850	28.850	2,000
2025-05-07	29.050	29.400	29.050	29.300	29.300	32,000
2025-05-06	28.900	29.650	28.800	29.500	29.500	14,000
2025-05-05	30.300	30.400	29.250	29.650	29.650	15,000

← NewerPage 6 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.