Tontek Design Technology Ltd.(TW:5487)
NT$27.50+0.25 (+0.92%)
TW:5487
Tontek Design Technology Ltd. historical prices
NT$27.50
At close:+0.25 (+0.92%)
Tontek Design Technology Ltd. (5487) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 27.00 | 28.30 | 26.55 | 27.50 | 27.50 | +0.92% | 79,041 | 0.96 |
| Nov 10, 2026 | 28.25 | 28.70 | 27.05 | 27.25 | 27.25 | -5.87% | 77,911 | 0.95 |
| Nov 09, 2026 | 29.80 | 30.20 | 28.25 | 28.25 | 28.25 | -2.42% | 103,517 | 1.27 |
| Nov 06, 2026 | 29.05 | 29.70 | 28.35 | 28.95 | 28.95 | -0.34% | 79,019 | 0.98 |
| Nov 05, 2026 | 31.80 | 31.80 | 28.45 | 29.05 | 29.05 | -4.28% | 145,411 | 1.82 |
| Nov 04, 2026 | 28.75 | 31.35 | 28.75 | 30.35 | 30.35 | +6.49% | 149,631 | 1.92 |
| Nov 03, 2026 | 29.80 | 30.50 | 28.40 | 28.50 | 28.50 | -4.36% | 149,019 | 1.94 |
| Nov 02, 2026 | 30.50 | 30.85 | 29.70 | 29.80 | 29.80 | -2.30% | 81,360 | 1.07 |
| Oct 30, 2026 | 30.80 | 31.50 | 30.10 | 30.50 | 30.50 | -0.97% | 61,189 | 0.79 |
| Oct 29, 2026 | 30.70 | 31.35 | 30.40 | 30.80 | 30.80 | +0.33% | 45,022 | 0.58 |
| Oct 28, 2026 | 30.50 | 31.50 | 30.45 | 30.70 | 30.70 | +0.66% | 58,225 | 0.75 |
| Oct 27, 2026 | 32.05 | 32.50 | 30.50 | 30.50 | 30.50 | -4.98% | 48,410 | 0.62 |
| Oct 26, 2026 | 32.10 | 33.60 | 31.60 | 32.10 | 32.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 32.10 | 33.60 | 31.60 | 32.10 | 32.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 32.05 | 33.60 | 31.60 | 32.10 | 32.10 | +0.16% | 159,108 | 2.00 |
| Oct 21, 2026 | 32.15 | 32.85 | 29.95 | 32.05 | 32.05 | +5.43% | 255,167 | 3.33 |
| Oct 20, 2026 | 29.35 | 31.65 | 29.25 | 30.40 | 30.40 | +3.58% | 333,007 | 4.49 |
| Oct 19, 2026 | 29.15 | 30.30 | 28.65 | 29.35 | 29.35 | +0.69% | 172,200 | 2.37 |
| Oct 16, 2026 | 29.85 | 29.90 | 29.00 | 29.15 | 29.15 | -2.35% | 263,041 | 3.78 |
| Oct 15, 2026 | 29.25 | 29.85 | 28.70 | 29.85 | 29.85 | +2.05% | 188,372 | 2.77 |
| Oct 14, 2026 | 29.25 | 29.40 | 29.10 | 29.25 | 29.25 | 0.00% | 9,000 | 0.13 |
| Oct 13, 2026 | 29.80 | 29.80 | 29.00 | 29.25 | 29.25 | -2.01% | 55,253 | 0.79 |
| Oct 12, 2026 | 28.90 | 29.85 | 28.50 | 29.85 | 29.85 | +3.11% | 108,621 | 1.56 |
| Oct 09, 2026 | 28.95 | 30.40 | 28.90 | 28.95 | 28.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 30.40 | 30.40 | 28.90 | 28.95 | 28.95 | -3.02% | 171,312 | 2.42 |
| Oct 07, 2026 | 28.80 | 30.00 | 28.75 | 29.85 | 29.85 | +3.65% | 161,185 | 2.36 |
| Oct 06, 2026 | 29.20 | 29.45 | 28.75 | 28.80 | 28.80 | -1.03% | 117,002 | 1.69 |
| Oct 05, 2026 | 29.30 | 29.80 | 28.80 | 29.10 | 29.10 | -0.68% | 192,049 | 2.85 |
| Oct 02, 2026 | 28.70 | 29.30 | 28.55 | 29.30 | 29.30 | +2.09% | 31,001 | 0.45 |
| Oct 01, 2026 | 28.60 | 28.75 | 28.50 | 28.70 | 28.70 | +0.35% | 17,041 | 0.25 |
| Sep 30, 2026 | 28.90 | 29.55 | 28.50 | 28.60 | 28.60 | +0.35% | 113,911 | 1.66 |
| Sep 29, 2026 | 28.85 | 29.00 | 28.50 | 28.50 | 28.50 | -1.21% | 9,310 | 0.13 |
| Sep 28, 2026 | 28.85 | 29.30 | 28.40 | 28.85 | 28.85 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 28.85 | 29.30 | 28.40 | 28.85 | 28.85 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.90 | 29.30 | 28.40 | 28.85 | 28.85 | -0.17% | 80,713 | 1.11 |
| Sep 23, 2026 | 29.40 | 29.70 | 28.40 | 28.90 | 28.90 | -1.70% | 98,500 | 1.34 |
| Sep 22, 2026 | 29.40 | 29.80 | 29.00 | 29.40 | 29.40 | -1.34% | 56,301 | 0.76 |
| Sep 21, 2026 | 29.65 | 30.05 | 29.40 | 29.80 | 29.80 | +0.51% | 31,575 | 0.43 |
| Sep 18, 2026 | 29.55 | 30.20 | 29.40 | 29.65 | 29.65 | +0.51% | 30,303 | 0.41 |
| Sep 17, 2026 | 29.90 | 30.40 | 29.50 | 29.50 | 29.50 | -1.34% | 13,000 | 0.17 |
| Sep 16, 2026 | 29.60 | 29.95 | 29.35 | 29.90 | 29.90 | +1.01% | 23,451 | 0.31 |
| Sep 15, 2026 | 28.90 | 29.85 | 28.90 | 29.60 | 29.60 | +1.02% | 32,705 | 0.42 |
| Sep 14, 2026 | 29.50 | 30.00 | 29.30 | 29.30 | 29.30 | -0.68% | 8,104 | 0.10 |
| Sep 11, 2026 | 29.25 | 29.55 | 28.95 | 29.50 | 29.50 | +0.85% | 20,000 | 0.25 |
| Sep 10, 2026 | 29.50 | 29.65 | 29.15 | 29.25 | 29.25 | +1.39% | 39,419 | 0.48 |
| Sep 09, 2026 | 29.20 | 29.50 | 28.65 | 28.85 | 28.85 | -1.20% | 92,353 | 1.10 |
| Sep 08, 2026 | 28.30 | 29.20 | 28.15 | 29.20 | 29.20 | +4.29% | 74,407 | 0.85 |
| Sep 07, 2026 | 29.45 | 29.45 | 28.00 | 28.00 | 28.00 | -4.92% | 91,227 | 1.05 |
| Sep 04, 2026 | 29.25 | 30.15 | 28.30 | 29.45 | 29.45 | +1.03% | 171,509 | 1.99 |
| Sep 03, 2026 | 29.60 | 29.85 | 29.15 | 29.15 | 29.15 | -1.52% | 12,000 | 0.14 |
