Tontek Design Technology Ltd. (TPEX:5487)
Taiwan
· Delayed Price · Currency is TWD 27.20
-0.50 (-1.81%)
At close: Mar 10, 2026
Tontek Design Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 27.25 | 27.50 | 26.90 | 27.20 | 27.20 | -1.81% | 24,047 |
| Mar 6, 2026 | 27.30 | 27.85 | 27.30 | 27.70 | 27.70 | -1.60% | 20,145 |
| Mar 5, 2026 | 28.15 | 28.25 | 27.75 | 28.15 | 28.15 | -0.18% | 8,697 |
| Mar 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1,002 |
| Mar 3, 2026 | 28.55 | 28.85 | 27.70 | 28.20 | 28.20 | -2.93% | 27,464 |
| Mar 2, 2026 | 28.80 | 29.05 | 28.80 | 29.05 | 29.05 | 0.87% | 3,346 |
| Feb 26, 2026 | 29.00 | 29.80 | 28.50 | 28.80 | 28.80 | -3.36% | 46,004 |
| Feb 25, 2026 | 28.50 | 30.90 | 27.90 | 29.80 | 29.80 | 4.56% | 145,041 |
| Feb 24, 2026 | 28.10 | 28.50 | 28.00 | 28.50 | 28.50 | 1.42% | 18,003 |
| Feb 11, 2026 | 27.90 | 28.30 | 27.60 | 28.10 | 28.10 | 0.72% | 18,088 |
| Feb 10, 2026 | 27.65 | 27.90 | 27.65 | 27.90 | 27.90 | 0.90% | 8,000 |
| Feb 9, 2026 | 27.90 | 28.15 | 27.50 | 27.65 | 27.65 | - | 52,058 |
| Feb 6, 2026 | 28.10 | 28.30 | 27.65 | 27.65 | 27.65 | -1.60% | 112,242 |
| Feb 5, 2026 | 28.30 | 28.65 | 28.10 | 28.10 | 28.10 | -1.06% | 42,012 |
| Feb 4, 2026 | 28.55 | 28.95 | 28.30 | 28.40 | 28.40 | -0.53% | 109,019 |
| Feb 3, 2026 | 28.65 | 29.10 | 28.30 | 28.55 | 28.55 | -0.17% | 67,012 |
| Feb 2, 2026 | 28.60 | 28.95 | 28.60 | 28.60 | 28.60 | -0.87% | 11,001 |
| Jan 30, 2026 | 29.05 | 29.20 | 28.55 | 28.85 | 28.85 | -0.69% | 218,022 |
| Jan 29, 2026 | 29.15 | 29.60 | 28.60 | 29.05 | 29.05 | -0.34% | 303,002 |
| Jan 28, 2026 | 29.30 | 29.30 | 28.70 | 29.15 | 29.15 | -0.51% | 83,014 |
| Jan 27, 2026 | 28.80 | 29.50 | 28.70 | 29.30 | 29.30 | 0.34% | 93,039 |
| Jan 26, 2026 | 28.70 | 29.30 | 28.60 | 29.20 | 29.20 | 1.04% | 64,406 |
| Jan 23, 2026 | 28.85 | 29.10 | 28.55 | 28.90 | 28.90 | 0.17% | 46,019 |
| Jan 22, 2026 | 29.20 | 29.25 | 28.70 | 28.85 | 28.85 | -1.20% | 52,079 |
| Jan 21, 2026 | 29.20 | 29.30 | 28.55 | 29.20 | 29.20 | - | 47,001 |
| Jan 20, 2026 | 29.10 | 29.40 | 28.85 | 29.20 | 29.20 | 0.34% | 39,854 |
| Jan 19, 2026 | 29.75 | 29.95 | 28.90 | 29.10 | 29.10 | -2.18% | 105,843 |
| Jan 16, 2026 | 29.60 | 29.85 | 29.35 | 29.75 | 29.75 | -1.00% | 65,001 |
| Jan 15, 2026 | 30.00 | 30.25 | 29.70 | 30.05 | 30.05 | 0.17% | 22,002 |
| Jan 14, 2026 | 30.30 | 30.60 | 29.70 | 30.00 | 30.00 | -0.33% | 105,043 |
| Jan 13, 2026 | 30.20 | 30.35 | 29.15 | 30.10 | 30.10 | 2.38% | 217,013 |
| Jan 12, 2026 | 29.30 | 30.20 | 29.00 | 29.40 | 29.40 | 0.34% | 68,110 |
| Jan 9, 2026 | 29.00 | 29.35 | 28.90 | 29.30 | 29.30 | 1.03% | 23,118 |
| Jan 8, 2026 | 29.00 | 29.45 | 28.85 | 29.00 | 29.00 | -0.51% | 32,018 |
| Jan 7, 2026 | 29.95 | 29.95 | 28.90 | 29.15 | 29.15 | -2.67% | 98,001 |
| Jan 6, 2026 | 29.50 | 29.95 | 29.50 | 29.95 | 29.95 | 1.53% | 3,020 |
| Jan 5, 2026 | 30.20 | 31.25 | 29.20 | 29.50 | 29.50 | -1.99% | 61,148 |
| Jan 2, 2026 | 29.90 | 30.10 | 29.90 | 30.10 | 30.10 | 0.67% | 2,505 |
| Dec 31, 2025 | 29.65 | 30.10 | 29.30 | 29.90 | 29.90 | 0.84% | 31,005 |
| Dec 30, 2025 | 29.10 | 29.65 | 29.10 | 29.65 | 29.65 | -0.67% | 6,006 |
| Dec 29, 2025 | 29.50 | 29.95 | 29.50 | 29.85 | 29.85 | 1.02% | 4,004 |
| Dec 26, 2025 | 28.95 | 29.55 | 28.75 | 29.55 | 29.55 | 2.07% | 52,003 |
| Dec 24, 2025 | 28.85 | 28.95 | 28.85 | 28.95 | 28.95 | 0.35% | 7,260 |
| Dec 23, 2025 | 28.60 | 28.90 | 28.60 | 28.85 | 28.85 | 0.87% | 9,742 |
| Dec 22, 2025 | 28.65 | 28.90 | 28.40 | 28.60 | 28.60 | -0.17% | 24,011 |
| Dec 19, 2025 | 28.65 | 29.00 | 28.60 | 28.65 | 28.65 | - | 20,223 |
| Dec 18, 2025 | 29.55 | 29.75 | 28.65 | 28.65 | 28.65 | -3.05% | 36,500 |
| Dec 17, 2025 | 28.80 | 29.55 | 28.80 | 29.55 | 29.55 | 1.90% | 8,002 |
| Dec 16, 2025 | 28.85 | 29.35 | 28.55 | 29.00 | 29.00 | -1.02% | 30,001 |
| Dec 15, 2025 | 29.00 | 29.45 | 28.50 | 29.30 | 29.30 | -0.17% | 36,001 |
| Dec 12, 2025 | 29.00 | 29.40 | 29.00 | 29.35 | 29.35 | 1.21% | 4,059 |
| Dec 11, 2025 | 29.80 | 29.80 | 28.95 | 29.00 | 29.00 | -1.19% | 66,061 |
| Dec 10, 2025 | 29.85 | 29.95 | 29.20 | 29.35 | 29.35 | -1.68% | 83,000 |
| Dec 9, 2025 | 29.60 | 30.10 | 29.30 | 29.85 | 29.85 | 0.17% | 34,001 |
| Dec 8, 2025 | 29.70 | 30.10 | 29.60 | 29.80 | 29.80 | -0.67% | 17,000 |
| Dec 5, 2025 | 30.00 | 30.25 | 29.60 | 30.00 | 30.00 | - | 38,000 |
| Dec 4, 2025 | 29.90 | 30.35 | 29.50 | 30.00 | 30.00 | -0.99% | 90,307 |
| Dec 3, 2025 | 30.25 | 31.00 | 29.70 | 30.30 | 30.30 | 0.17% | 89,040 |
| Dec 2, 2025 | 29.90 | 30.25 | 29.90 | 30.25 | 30.25 | 1.17% | 5,001 |
| Dec 1, 2025 | 30.60 | 30.85 | 29.90 | 29.90 | 29.90 | -2.29% | 75,405 |
| Nov 28, 2025 | 30.40 | 30.75 | 29.70 | 30.60 | 30.60 | 0.66% | 171,200 |
| Nov 27, 2025 | 30.05 | 30.75 | 29.30 | 30.40 | 30.40 | 1.16% | 94,106 |
| Nov 26, 2025 | 30.10 | 30.50 | 30.05 | 30.05 | 30.05 | -0.17% | 51,201 |
| Nov 25, 2025 | 30.05 | 30.25 | 30.05 | 30.10 | 30.10 | 0.17% | 3,866 |
| Nov 24, 2025 | 30.25 | 30.45 | 29.70 | 30.05 | 30.05 | -0.83% | 24,000 |
| Nov 21, 2025 | 30.15 | 30.30 | 30.15 | 30.30 | 30.30 | 0.50% | 2,010 |
| Nov 20, 2025 | 30.25 | 30.45 | 29.70 | 30.15 | 30.15 | -0.33% | 51,001 |
| Nov 19, 2025 | 30.30 | 30.65 | 29.95 | 30.25 | 30.25 | -0.33% | 26,001 |
| Nov 17, 2025 | 29.90 | 30.35 | 29.70 | 30.35 | 30.35 | 1.51% | 7,000 |
| Nov 14, 2025 | 30.35 | 30.35 | 29.70 | 29.90 | 29.90 | -1.48% | 19,001 |
| Nov 13, 2025 | 29.75 | 30.35 | 29.60 | 30.35 | 30.35 | 2.02% | 25,000 |
| Nov 12, 2025 | 30.10 | 30.40 | 29.50 | 29.75 | 29.75 | -1.16% | 78,102 |
| Nov 11, 2025 | 30.50 | 30.75 | 29.85 | 30.10 | 30.10 | 1.01% | 14,000 |
| Nov 10, 2025 | 29.65 | 29.95 | 29.45 | 29.80 | 29.80 | 0.51% | 17,002 |
| Nov 7, 2025 | 29.60 | 30.25 | 29.55 | 29.65 | 29.65 | 0.17% | 50,001 |
| Nov 6, 2025 | 29.75 | 30.00 | 29.10 | 29.60 | 29.60 | -0.50% | 16,656 |
| Nov 5, 2025 | 29.00 | 29.75 | 28.75 | 29.75 | 29.75 | -0.67% | 18,656 |
| Nov 4, 2025 | 30.20 | 30.20 | 29.70 | 29.95 | 29.95 | -0.83% | 43,000 |
| Nov 3, 2025 | 30.10 | 30.30 | 29.80 | 30.20 | 30.20 | 0.33% | 35,601 |
| Oct 31, 2025 | 30.00 | 30.60 | 29.85 | 30.10 | 30.10 | -0.66% | 42,000 |
| Oct 30, 2025 | 30.70 | 30.70 | 29.85 | 30.30 | 30.30 | -1.46% | 63,001 |
| Oct 29, 2025 | 30.10 | 30.75 | 30.10 | 30.75 | 30.75 | 2.16% | 34,001 |
| Oct 28, 2025 | 30.05 | 30.75 | 30.05 | 30.10 | 30.10 | 0.17% | 50,129 |
| Oct 27, 2025 | 30.80 | 31.00 | 29.90 | 30.05 | 30.05 | -2.44% | 55,311 |
| Oct 23, 2025 | 30.35 | 30.80 | 30.00 | 30.80 | 30.80 | 0.98% | 19,050 |
| Oct 22, 2025 | 30.45 | 30.50 | 30.45 | 30.50 | 30.50 | 0.33% | 2,016 |
| Oct 21, 2025 | 30.05 | 30.45 | 29.50 | 30.40 | 30.40 | 1.16% | 35,053 |
| Oct 20, 2025 | 30.00 | 30.75 | 30.00 | 30.05 | 30.05 | 0.17% | 36,104 |
| Oct 17, 2025 | 30.40 | 30.60 | 30.00 | 30.00 | 30.00 | -1.32% | 23,003 |
| Oct 16, 2025 | 30.65 | 30.95 | 29.90 | 30.40 | 30.40 | 1.33% | 69,000 |
| Oct 15, 2025 | 30.30 | 30.85 | 30.00 | 30.00 | 30.00 | -0.99% | 94,100 |
| Oct 14, 2025 | 30.80 | 31.30 | 30.30 | 30.30 | 30.30 | -1.62% | 81,087 |
| Oct 13, 2025 | 30.25 | 30.95 | 30.10 | 30.80 | 30.80 | 0.16% | 40,110 |
| Oct 8, 2025 | 30.25 | 30.75 | 30.25 | 30.75 | 30.75 | 1.65% | 3,001 |
| Oct 7, 2025 | 30.60 | 31.15 | 30.25 | 30.25 | 30.25 | -1.14% | 40,000 |
| Oct 3, 2025 | 30.25 | 31.30 | 29.95 | 30.60 | 30.60 | 1.16% | 88,000 |
| Oct 2, 2025 | 30.00 | 30.50 | 29.80 | 30.25 | 30.25 | 1.68% | 19,242 |
| Oct 1, 2025 | 30.90 | 31.45 | 29.75 | 29.75 | 29.75 | -3.57% | 71,432 |
| Sep 30, 2025 | 30.80 | 30.95 | 30.40 | 30.85 | 30.85 | 0.16% | 10,003 |
| Sep 26, 2025 | 30.45 | 30.80 | 29.50 | 30.80 | 30.80 | 1.15% | 43,498 |