Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	30.050	30.300	29.900	30.300	30.300	9,001
2025-04-30	30.300	30.450	30.050	30.050	30.050	12,000
2025-04-29	30.300	30.500	29.750	30.300	30.300	63,000
2025-04-28	30.100	30.450	30.100	30.450	30.450	3,000
2025-04-25	30.800	31.150	30.100	30.100	30.100	72,001
2025-04-24	31.500	31.500	30.100	30.800	30.800	12,010
2025-04-23	30.200	31.500	29.200	30.550	30.550	45,000
2025-04-22	30.500	31.100	30.300	31.100	31.100	7,000
2025-04-21	29.700	30.900	29.700	30.500	30.500	13,000
2025-04-18	29.850	30.400	29.000	29.700	29.700	55,001
2025-04-17	30.000	30.000	30.000	30.000	30.000	1,001
2025-04-16	29.700	30.200	29.700	30.050	30.050	5,257
2025-04-15	29.400	29.800	28.750	29.700	29.700	19,000
2025-04-14	29.450	30.250	29.250	29.400	29.400	14,000
2025-04-11	28.700	29.500	28.100	29.450	29.450	26,000
2025-04-10	27.150	28.750	27.150	28.750	28.750	29,000
2025-04-09	27.600	27.850	26.350	26.650	26.650	33,000
2025-04-08	26.000	28.600	26.000	27.600	27.600	32,000
2025-04-07	28.850	28.850	28.850	28.850	28.850	1,000
2025-04-02	32.400	32.400	31.350	32.050	32.050	12,020
2025-04-01	31.700	32.400	31.300	32.400	32.400	29,000
2025-03-31	31.000	32.300	31.000	31.700	31.700	16,000
2025-03-28	32.350	32.800	31.300	31.400	31.400	19,011
2025-03-27	32.350	32.450	32.000	32.350	32.350	9,000
2025-03-26	33.600	33.850	32.350	32.350	32.350	45,000
2025-03-25	33.600	34.250	32.500	33.600	33.600	44,000
2025-03-24	33.200	33.850	33.200	33.600	33.600	33,000
2025-03-21	32.500	33.300	32.250	33.200	33.200	43,001
2025-03-20	32.900	33.150	32.500	32.500	32.500	14,000
2025-03-19	33.300	33.550	32.900	32.900	32.900	8,001
2025-03-18	33.200	34.000	32.900	33.300	33.300	23,001
2025-03-17	33.000	33.450	33.000	33.200	33.200	9,001
2025-03-14	32.750	33.000	32.750	33.000	33.000	2,000
2025-03-13	33.550	34.050	32.250	32.250	32.250	54,001
2025-03-12	33.050	33.900	33.050	33.550	33.550	7,001
2025-03-11	32.200	33.850	32.200	33.050	33.050	61,026
2025-03-10	33.450	34.200	33.450	34.200	34.200	9,000
2025-03-07	34.400	34.400	34.400	34.400	34.400	0
2025-03-06	33.500	34.400	33.500	34.400	34.400	10,500
2025-03-05	34.250	34.650	34.100	34.450	34.450	11,001
2025-03-04	34.100	34.250	34.100	34.250	34.250	2,000
2025-03-03	34.100	34.650	33.950	34.100	34.100	51,000
2025-02-27	33.950	34.700	33.950	34.100	34.100	26,000
2025-02-26	33.950	33.950	33.950	33.950	33.950	1,000
2025-02-25	33.950	34.100	33.300	34.000	34.000	22,001
2025-02-24	33.300	33.950	33.250	33.950	33.950	61,000
2025-02-21	33.150	33.500	33.150	33.300	33.300	6,000
2025-02-20	32.550	33.900	32.550	33.150	33.150	37,000
2025-02-19	32.550	32.650	32.400	32.550	32.550	14,059
2025-02-18	32.650	32.650	32.550	32.550	32.550	2,001
2025-02-17	32.550	32.850	32.550	32.650	32.650	4,001
2025-02-14	32.550	32.750	32.550	32.550	32.550	8,000
2025-02-13	33.250	33.250	32.500	32.600	32.600	21,000
2025-02-12	33.450	33.500	32.850	32.850	32.850	5,003
2025-02-11	33.300	33.550	33.000	33.450	33.450	57,001
2025-02-10	33.900	34.150	33.150	33.300	33.300	110,000
2025-02-07	33.200	34.000	33.200	33.900	33.900	67,000
2025-02-06	33.350	33.950	33.150	33.200	33.200	40,000
2025-02-05	33.350	33.800	32.500	33.050	33.050	82,000
2025-02-04	33.050	33.350	33.050	33.350	33.350	5,002

← NewerPage 7 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.