Tontek Design Technology Ltd. (TPEX:5487)
Taiwan · Delayed Price · Currency is TWD 29.15
-0.45 (-1.52%)
Sep 3, 2026, 1:24 PM CST
Tontek Design Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | - | 0.84% | 10,000 |
| Sep 2, 2026 | 29.50 | 29.65 | 29.35 | 29.60 | 29.60 | 0.34% | 14,012 |
| Sep 1, 2026 | 28.75 | 29.50 | 28.75 | 29.50 | 29.50 | 2.61% | 34,150 |
| Aug 31, 2026 | 28.85 | 29.35 | 28.50 | 28.75 | 28.75 | 0.35% | 72,340 |
| Aug 28, 2026 | 28.85 | 29.20 | 28.65 | 28.65 | 28.65 | -0.69% | 31,001 |
| Aug 27, 2026 | 29.30 | 29.35 | 28.80 | 28.85 | 28.85 | -1.54% | 93,036 |
| Aug 26, 2026 | 29.25 | 29.60 | 28.80 | 29.30 | 29.30 | 0.17% | 90,072 |
| Aug 25, 2026 | 29.70 | 29.85 | 29.10 | 29.25 | 29.25 | -1.52% | 54,001 |
| Aug 24, 2026 | 29.60 | 30.80 | 29.40 | 29.70 | 29.70 | - | 71,083 |
| Aug 21, 2026 | 31.15 | 31.15 | 29.60 | 29.70 | 29.70 | -4.81% | 93,299 |
| Aug 20, 2026 | 29.10 | 31.20 | 28.50 | 31.20 | 31.20 | 7.22% | 91,228 |
| Aug 19, 2026 | 29.20 | 29.50 | 28.85 | 29.10 | 29.10 | -0.34% | 75,158 |
| Aug 18, 2026 | 29.35 | 29.50 | 28.85 | 29.20 | 29.20 | -0.51% | 50,068 |
| Aug 17, 2026 | 29.15 | 29.35 | 28.65 | 29.35 | 29.35 | 2.09% | 90,010 |
| Aug 14, 2026 | 28.75 | 29.05 | 28.35 | 28.75 | 28.75 | - | 74,100 |
| Aug 13, 2026 | 29.55 | 29.55 | 28.60 | 28.75 | 28.75 | -0.69% | 70,487 |
| Aug 12, 2026 | 29.40 | 29.50 | 28.95 | 28.95 | 28.95 | -1.53% | 85,001 |
| Aug 11, 2026 | 29.25 | 29.40 | 28.80 | 29.40 | 29.40 | 0.51% | 44,000 |
| Aug 10, 2026 | 28.65 | 29.25 | 28.65 | 29.25 | 29.25 | 2.09% | 73,001 |
| Aug 7, 2026 | 28.95 | 29.15 | 28.65 | 28.65 | 28.65 | -1.04% | 38,001 |
| Aug 6, 2026 | 29.15 | 29.20 | 28.70 | 28.95 | 28.95 | -0.17% | 62,004 |
| Aug 5, 2026 | 29.55 | 30.05 | 28.90 | 29.00 | 29.00 | -1.86% | 58,218 |
| Aug 4, 2026 | 29.40 | 29.85 | 29.40 | 29.55 | 29.55 | 0.51% | 103,012 |
| Aug 3, 2026 | 28.90 | 29.80 | 28.90 | 29.40 | 29.40 | 1.73% | 115,144 |
| Jul 31, 2026 | 28.80 | 29.70 | 28.35 | 28.90 | 28.90 | 3.21% | 54,000 |
| Jul 30, 2026 | 28.80 | 28.80 | 27.80 | 28.00 | 28.00 | - | 35,131 |
| Jul 29, 2026 | 27.95 | 28.80 | 27.40 | 28.00 | 28.00 | 0.18% | 72,001 |
| Jul 28, 2026 | 27.00 | 28.30 | 27.00 | 27.95 | 27.95 | -0.71% | 126,521 |
| Jul 27, 2026 | 28.25 | 28.70 | 27.85 | 28.15 | 28.15 | -0.18% | 77,552 |
| Jul 24, 2026 | 28.45 | 29.15 | 28.00 | 28.20 | 28.20 | -0.88% | 64,501 |
| Jul 23, 2026 | 28.00 | 30.60 | 27.90 | 28.45 | 28.45 | 1.25% | 171,035 |
| Jul 22, 2026 | 28.40 | 28.80 | 28.10 | 28.10 | 28.10 | 0.18% | 85,002 |
| Jul 21, 2026 | 28.15 | 28.25 | 27.80 | 28.05 | 28.05 | 1.45% | 69,003 |
| Jul 20, 2026 | 28.20 | 28.65 | 27.65 | 27.65 | 27.65 | -3.49% | 85,001 |
| Jul 17, 2026 | 28.35 | 28.70 | 28.05 | 28.65 | 28.65 | 0.88% | 97,052 |
| Jul 16, 2026 | 28.25 | 28.70 | 27.90 | 28.40 | 28.40 | 0.89% | 85,014 |
| Jul 15, 2026 | 27.80 | 28.45 | 27.65 | 28.15 | 28.15 | 1.44% | 97,008 |
| Jul 14, 2026 | 28.70 | 29.00 | 27.70 | 27.75 | 27.75 | -3.31% | 145,271 |
| Jul 13, 2026 | 28.40 | 28.90 | 28.00 | 28.70 | 28.70 | - | 103,003 |
| Jul 9, 2026 | 28.60 | 29.60 | 28.15 | 28.70 | 28.70 | 0.35% | 172,001 |
| Jul 8, 2026 | 28.30 | 28.95 | 28.00 | 28.60 | 28.60 | 1.06% | 74,005 |
| Jul 7, 2026 | 28.70 | 29.45 | 28.30 | 28.30 | 28.30 | -2.75% | 102,000 |
| Jul 6, 2026 | 29.50 | 29.75 | 29.05 | 29.10 | 29.10 | -1.36% | 50,002 |
| Jul 3, 2026 | 28.40 | 29.60 | 28.40 | 29.50 | 29.50 | 2.79% | 81,001 |
| Jul 2, 2026 | 28.10 | 28.70 | 28.05 | 28.70 | 28.70 | 1.77% | 96,002 |
| Jul 1, 2026 | 27.80 | 28.55 | 27.60 | 28.20 | 28.20 | 1.44% | 103,035 |
| Jun 30, 2026 | 27.75 | 28.85 | 27.55 | 27.80 | 27.80 | 1.09% | 89,143 |
| Jun 29, 2026 | 27.55 | 27.95 | 27.30 | 27.50 | 27.50 | -1.08% | 82,080 |
| Jun 26, 2026 | 28.60 | 28.95 | 27.65 | 27.80 | 27.80 | -2.97% | 123,074 |
| Jun 25, 2026 | 28.50 | 29.10 | 28.20 | 28.65 | 28.65 | 0.53% | 78,501 |