Tontek Design Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-03	33.200	33.750	33.050	33.050	33.050	47,001
2025-01-22	34.550	34.850	32.800	33.050	33.050	215,000
2025-01-21	38.400	38.750	34.500	34.550	34.550	562,000
2025-01-20	38.250	40.150	37.600	37.600	37.600	254,000
2025-01-17	37.950	38.450	37.950	38.250	38.250	26,000
2025-01-16	38.850	38.850	36.000	36.000	36.000	73,000
2025-01-15	38.700	38.850	38.000	38.500	38.500	25,000
2025-01-14	38.050	38.850	38.050	38.150	38.150	143,000
2025-01-13	38.550	38.850	37.800	38.050	38.050	64,000
2025-01-10	38.950	39.450	38.300	38.550	38.550	82,000
2025-01-09	37.300	38.750	37.300	38.700	38.700	150,000
2025-01-08	37.700	37.950	37.300	37.300	37.300	8,000
2025-01-07	37.800	37.800	37.700	37.700	37.700	2,000
2025-01-06	37.850	37.850	37.850	37.850	37.850	1,000
2025-01-03	39.150	39.950	37.750	37.750	37.750	116,000
2025-01-02	38.450	38.950	38.100	38.450	38.450	18,000
2024-12-31	37.250	39.100	37.250	38.450	38.450	32,000
2024-12-30	40.200	40.200	37.650	37.850	37.850	91,000
2024-12-27	37.600	39.000	37.600	38.650	38.650	86,000
2024-12-26	38.550	39.250	37.600	37.600	37.600	135,000
2024-12-25	37.150	38.200	37.150	37.900	37.900	74,000
2024-12-24	36.250	39.250	36.250	37.000	37.000	170,000
2024-12-23	36.300	37.250	36.100	36.250	36.250	23,000
2024-12-20	36.550	36.600	36.150	36.300	36.300	12,000
2024-12-19	37.700	37.850	36.700	37.100	37.100	59,000
2024-12-18	37.650	37.850	36.550	37.700	37.700	54,000
2024-12-17	37.500	37.950	37.400	37.400	37.400	23,000
2024-12-16	37.250	37.500	36.100	37.350	37.350	36,000
2024-12-13	37.200	37.250	36.400	37.250	37.250	18,000
2024-12-12	36.850	37.600	36.800	37.200	37.200	24,000
2024-12-11	36.150	37.350	36.150	36.850	36.850	9,000
2024-12-10	37.100	37.850	36.650	37.250	37.250	9,000
2024-12-09	37.000	37.450	36.550	37.100	37.100	59,000
2024-12-06	38.600	38.600	36.700	37.000	37.000	36,000
2024-12-05	38.000	38.850	37.200	37.500	37.500	43,000
2024-12-04	38.000	38.350	36.950	37.450	37.450	29,000
2024-12-03	38.500	38.750	36.800	37.150	37.150	40,000
2024-12-02	37.500	38.450	36.800	37.350	37.350	61,000
2024-11-29	38.050	38.400	37.700	37.700	37.700	6,000
2024-11-28	38.850	39.750	38.050	38.050	38.050	25,000
2024-11-27	39.300	39.300	39.300	39.300	39.300	0
2024-11-26	38.900	40.000	38.900	39.300	39.300	12,000
2024-11-25	38.350	39.400	38.000	38.950	38.950	70,000
2024-11-22	37.600	38.600	37.200	38.350	38.350	28,000
2024-11-21	37.300	38.450	37.300	37.600	37.600	35,000
2024-11-20	37.250	38.450	37.250	37.300	37.300	70,613
2024-11-19	37.750	37.750	36.000	37.250	37.250	47,000
2024-11-18	38.750	39.250	36.550	36.550	36.550	79,000
2024-11-15	38.250	38.800	38.050	38.750	38.750	28,000
2024-11-14	38.050	38.800	37.850	38.250	38.250	41,000
2024-11-13	37.400	38.350	37.400	38.050	38.050	25,000
2024-11-12	36.650	37.800	36.600	37.400	37.400	50,000
2024-11-11	37.550	38.600	37.550	38.350	38.350	29,000
2024-11-08	38.250	38.250	36.300	37.550	37.550	39,000
2024-11-07	38.250	38.900	38.250	38.400	38.400	20,000
2024-11-06	37.100	38.350	37.100	38.250	38.250	61,000
2024-11-05	37.100	37.100	37.100	37.100	37.100	1,000

← NewerPage 8 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.