Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	38.950	38.950	37.600	38.150	38.150	17,000
2024-10-29	39.550	39.550	37.950	38.950	38.950	39,000
2024-10-28	39.950	40.200	38.650	38.900	38.900	20,000
2024-10-25	38.800	39.400	38.500	39.300	39.300	20,000
2024-10-24	38.300	39.400	38.300	38.750	38.750	42,000
2024-10-23	39.300	39.650	38.800	38.800	38.800	55,000
2024-10-22	38.500	40.400	38.500	39.300	39.300	76,000
2024-10-21	38.350	38.750	37.600	38.300	38.300	22,000
2024-10-18	37.700	38.350	37.700	38.350	38.350	13,000
2024-10-17	37.250	37.950	37.250	37.700	37.700	13,000
2024-10-16	36.800	37.950	36.650	37.250	37.250	17,000
2024-10-15	36.300	37.250	36.300	36.800	36.800	49,000
2024-10-14	36.800	36.800	36.000	36.300	36.300	17,000
2024-10-11	36.900	36.900	36.700	36.850	36.850	15,000
2024-10-09	37.200	37.200	36.650	36.900	36.900	14,000
2024-10-08	37.000	37.200	37.000	37.200	37.200	4,000
2024-10-07	36.800	37.200	36.800	37.200	37.200	10,000
2024-10-04	36.650	37.500	36.650	37.200	37.200	15,000
2024-10-03	38.500	38.500	38.500	38.500	38.500	0
2024-10-02	38.500	38.500	38.500	38.500	38.500	0
2024-10-01	38.000	38.750	37.350	38.500	38.500	58,000
2024-09-30	37.350	38.500	37.350	38.000	38.000	41,000
2024-09-27	40.000	40.450	39.000	39.200	39.200	63,000
2024-09-26	39.550	39.850	38.650	39.000	39.000	53,000
2024-09-25	39.950	40.650	39.450	39.550	39.550	60,000
2024-09-24	41.350	41.350	39.850	39.950	39.950	48,000
2024-09-23	41.900	42.400	40.300	40.550	40.550	39,000
2024-09-20	42.000	42.100	41.450	41.900	41.900	70,000
2024-09-19	40.750	41.800	40.750	41.800	41.800	82,000
2024-09-18	40.700	42.750	40.700	40.750	40.750	96,000
2024-09-16	41.550	41.550	39.450	41.550	41.550	83,000
2024-09-13	39.600	42.100	39.500	40.450	40.450	237,000
2024-09-12	38.900	39.200	38.650	39.050	39.050	77,000
2024-09-11	38.050	38.800	38.000	38.150	38.150	199,000
2024-09-10	37.300	38.300	37.300	37.750	37.750	108,000
2024-09-09	37.250	37.550	36.600	37.350	37.350	75,000
2024-09-06	38.350	38.400	37.100	37.250	37.250	131,000
2024-09-05	36.850	38.250	36.850	37.800	37.800	71,000
2024-09-04	36.950	38.500	36.950	37.350	37.350	114,000
2024-09-03	38.000	39.950	36.900	36.950	36.950	271,000
2024-09-02	37.850	38.000	37.350	37.850	37.850	43,000
2024-08-30	37.950	38.100	37.450	37.450	37.450	39,000
2024-08-29	38.000	38.050	36.750	38.000	38.000	154,000
2024-08-28	37.600	37.900	37.300	37.900	37.900	33,000
2024-08-27	37.450	38.000	37.250	37.600	37.600	57,000
2024-08-26	36.500	37.750	36.500	37.250	37.250	75,000
2024-08-23	36.050	36.750	36.050	36.500	36.500	46,000
2024-08-22	38.400	38.400	36.050	36.050	36.050	62,000
2024-08-21	36.150	36.750	35.600	36.300	36.300	61,000
2024-08-20	35.300	36.400	35.200	36.150	36.150	69,000
2024-08-19	36.050	36.050	35.300	35.300	35.300	18,000
2024-08-16	36.600	36.600	35.350	36.050	36.050	35,000
2024-08-15	36.200	36.850	34.800	35.250	35.250	95,000
2024-08-14	35.400	36.500	35.150	35.850	35.850	101,000
2024-08-13	34.050	36.450	34.050	34.800	34.800	265,000
2024-08-12	32.400	34.700	32.400	34.050	34.050	52,000
2024-08-09	32.600	32.600	32.600	32.600	32.600	0
2024-08-08	32.550	32.600	32.550	32.600	32.600	2,000
2024-08-07	32.850	33.500	32.550	32.900	32.900	7,000
2024-08-06	32.500	32.550	31.300	32.150	32.150	30,000

← NewerPage 9 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.