Tontek Design Technology Ltd. (TPEX:5487)
Taiwan
· Delayed Price · Currency is TWD 28.95
0.00 (0.00%)
Apr 30, 2026, 9:45 AM CST
Tontek Design Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.90 | 28.95 | 28.90 | 28.95 | 28.95 | 0.17% | 2,401 |
| Apr 28, 2026 | 28.65 | 28.90 | 28.65 | 28.90 | 28.90 | 0.70% | 2,368 |
| Apr 27, 2026 | 29.10 | 29.40 | 28.70 | 28.70 | 28.70 | -1.37% | 16,181 |
| Apr 24, 2026 | 29.00 | 29.45 | 28.75 | 29.10 | 29.10 | 1.75% | 32,266 |
| Apr 23, 2026 | 28.80 | 28.90 | 28.60 | 28.60 | 28.60 | -1.04% | 27,322 |
| Apr 22, 2026 | 29.15 | 29.40 | 28.85 | 28.90 | 28.90 | 0.52% | 31,150 |
| Apr 21, 2026 | 29.30 | 29.35 | 28.70 | 28.75 | 28.75 | -1.88% | 52,000 |
| Apr 20, 2026 | 29.10 | 29.55 | 28.70 | 29.30 | 29.30 | 0.69% | 37,040 |
| Apr 17, 2026 | 29.05 | 29.25 | 28.70 | 29.10 | 29.10 | 0.17% | 20,214 |
| Apr 16, 2026 | 28.75 | 29.25 | 28.55 | 29.05 | 29.05 | 1.04% | 20,138 |
| Apr 15, 2026 | 28.35 | 28.90 | 28.05 | 28.75 | 28.75 | 1.41% | 49,004 |
| Apr 14, 2026 | 27.60 | 28.35 | 27.60 | 28.35 | 28.35 | - | 28,006 |
| Apr 13, 2026 | 28.15 | 28.35 | 28.15 | 28.35 | 28.35 | 0.71% | 5,108 |
| Apr 10, 2026 | 27.60 | 28.15 | 27.60 | 28.15 | 28.15 | 1.08% | 9,002 |
| Apr 9, 2026 | 27.80 | 28.30 | 27.75 | 27.85 | 27.85 | 0.18% | 88,512 |
| Apr 8, 2026 | 27.85 | 28.15 | 27.40 | 27.80 | 27.80 | -0.18% | 11,003 |
| Apr 7, 2026 | 27.40 | 27.85 | 27.25 | 27.85 | 27.85 | 1.64% | 36,002 |
| Apr 2, 2026 | 27.45 | 27.45 | 27.30 | 27.40 | 27.40 | -1.97% | 4,218 |
| Apr 1, 2026 | 27.60 | 27.95 | 27.30 | 27.95 | 27.95 | 1.27% | 41,190 |
| Mar 31, 2026 | 27.75 | 27.75 | 27.35 | 27.60 | 27.60 | -0.54% | 16,002 |
| Mar 30, 2026 | 27.40 | 27.80 | 27.30 | 27.75 | 27.75 | 1.28% | 27,024 |
| Mar 27, 2026 | 27.85 | 27.95 | 27.40 | 27.40 | 27.40 | -1.62% | 16,000 |
| Mar 26, 2026 | 27.15 | 28.25 | 27.15 | 27.85 | 27.85 | 1.64% | 57,000 |
| Mar 25, 2026 | 27.80 | 27.80 | 27.15 | 27.40 | 27.40 | -1.44% | 15,035 |
| Mar 24, 2026 | 27.60 | 27.80 | 27.45 | 27.80 | 27.80 | 0.54% | 10,035 |
| Mar 23, 2026 | 27.30 | 27.65 | 27.30 | 27.65 | 27.65 | 1.28% | 9,003 |
| Mar 20, 2026 | 27.50 | 27.55 | 27.30 | 27.30 | 27.30 | -2.85% | 12,093 |
| Mar 19, 2026 | 27.30 | 28.10 | 27.30 | 28.10 | 28.10 | 2.93% | 81,006 |
| Mar 18, 2026 | 27.50 | 27.50 | 27.30 | 27.30 | 27.30 | -0.91% | 4,006 |
| Mar 17, 2026 | 27.35 | 27.65 | 27.35 | 27.55 | 27.55 | -2.82% | 16,367 |
| Mar 16, 2026 | 27.65 | 28.35 | 27.65 | 28.35 | 28.35 | 2.53% | 18,002 |
| Mar 13, 2026 | 27.40 | 27.65 | 27.00 | 27.65 | 27.65 | 0.91% | 32,015 |
| Mar 12, 2026 | 27.30 | 27.60 | 27.00 | 27.40 | 27.40 | 0.37% | 23,005 |
| Mar 11, 2026 | 27.20 | 27.45 | 27.10 | 27.30 | 27.30 | 0.37% | 44,581 |
| 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 |