Tontek Design Technology Ltd. 5487
TPEX · Taiwan · Electronic Technology
TWD 29.30+0.60 (+2.09%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 29.30 | +2.09% | TWD 28.70 | TWD 29.30 | TWD 28.55 | 31.00K |
| 2026-10-01 | TWD 28.70 | +0.35% | TWD 28.60 | TWD 28.75 | TWD 28.50 | 17.00K |
| 2026-09-30 | TWD 28.60 | +0.35% | TWD 28.90 | TWD 29.55 | TWD 28.50 | 113.39K |
| 2026-09-29 | TWD 28.50 | -1.21% | TWD 28.85 | TWD 29.00 | TWD 28.50 | 9.00K |
| 2026-09-24 | TWD 28.85 | -0.17% | TWD 28.90 | TWD 29.30 | TWD 28.40 | 80.44K |
| 2026-09-23 | TWD 28.90 | -1.70% | TWD 29.40 | TWD 29.70 | TWD 28.40 | 98.00K |
| 2026-09-22 | TWD 29.40 | -1.34% | TWD 29.40 | TWD 29.80 | TWD 29.00 | 56.00K |
| 2026-09-21 | TWD 29.80 | +0.51% | TWD 29.65 | TWD 30.05 | TWD 29.40 | 31.55K |
| 2026-09-18 | TWD 29.65 | +0.51% | TWD 29.55 | TWD 30.20 | TWD 29.40 | 30.00K |
| 2026-09-17 | TWD 29.50 | -1.34% | TWD 29.90 | TWD 30.40 | TWD 29.50 | 13.00K |
| 2026-09-16 | TWD 29.90 | +1.01% | TWD 29.60 | TWD 29.95 | TWD 29.35 | 23.10K |
| 2026-09-15 | TWD 29.60 | +1.02% | TWD 28.90 | TWD 29.85 | TWD 28.90 | 32.46K |
| 2026-09-14 | TWD 29.30 | -0.68% | TWD 29.50 | TWD 30.00 | TWD 29.30 | 8.00K |
| 2026-09-11 | TWD 29.50 | +0.85% | TWD 29.25 | TWD 29.55 | TWD 28.95 | 20.00K |
| 2026-09-10 | TWD 29.25 | +1.39% | TWD 29.50 | TWD 29.65 | TWD 29.15 | 39.00K |
| 2026-09-09 | TWD 28.85 | -1.20% | TWD 29.20 | TWD 29.50 | TWD 28.65 | 92.00K |
| 2026-09-08 | TWD 29.20 | +4.29% | TWD 28.30 | TWD 29.20 | TWD 28.15 | 74.00K |
| 2026-09-07 | TWD 28.00 | -4.92% | TWD 29.45 | TWD 29.45 | TWD 28.00 | 91.04K |
| 2026-09-04 | TWD 29.45 | +1.03% | TWD 29.25 | TWD 30.15 | TWD 28.30 | 171.00K |
| 2026-09-03 | TWD 29.15 | -1.52% | TWD 29.60 | TWD 29.85 | TWD 29.15 | 12.00K |
| 2026-09-02 | TWD 29.60 | +0.34% | TWD 29.50 | TWD 29.65 | TWD 29.35 | 14.00K |
| 2026-09-01 | TWD 29.50 | +2.61% | TWD 28.75 | TWD 29.50 | TWD 28.75 | 34.00K |
| 2026-08-31 | TWD 28.75 | +0.35% | TWD 28.85 | TWD 29.35 | TWD 28.50 | 72.00K |
| 2026-08-28 | TWD 28.65 | -0.69% | TWD 28.85 | TWD 29.20 | TWD 28.65 | 31.00K |
| 2026-08-27 | TWD 28.85 | -1.54% | TWD 29.30 | TWD 29.35 | TWD 28.80 | 93.00K |
| 2026-08-26 | TWD 29.30 | +0.17% | TWD 29.25 | TWD 29.60 | TWD 28.80 | 90.01K |
| 2026-08-25 | TWD 29.25 | -1.52% | TWD 29.70 | TWD 29.85 | TWD 29.10 | 54.00K |
| 2026-08-24 | TWD 29.70 | 0.00% | TWD 29.60 | TWD 30.80 | TWD 29.40 | 71.00K |
| 2026-08-21 | TWD 29.70 | -4.81% | TWD 31.15 | TWD 31.15 | TWD 29.60 | 93.00K |
| 2026-08-20 | TWD 31.20 | +7.22% | TWD 29.10 | TWD 31.20 | TWD 28.50 | 91.13K |
| 2026-08-19 | TWD 29.10 | -0.34% | TWD 29.20 | TWD 29.50 | TWD 28.85 | 75.16K |
| 2026-08-18 | TWD 29.20 | -0.51% | TWD 29.35 | TWD 29.50 | TWD 28.85 | 50.00K |
| 2026-08-17 | TWD 29.35 | +2.09% | TWD 29.15 | TWD 29.35 | TWD 28.65 | 90.00K |
| 2026-08-14 | TWD 28.75 | 0.00% | TWD 28.75 | TWD 29.05 | TWD 28.35 | 74.00K |
| 2026-08-13 | TWD 28.75 | -0.69% | TWD 29.55 | TWD 29.55 | TWD 28.60 | 70.09K |
| 2026-08-12 | TWD 28.95 | -1.53% | TWD 29.40 | TWD 29.50 | TWD 28.95 | 85.00K |
| 2026-08-11 | TWD 29.40 | +0.51% | TWD 29.25 | TWD 29.40 | TWD 28.80 | 44.00K |
| 2026-08-10 | TWD 29.25 | +2.09% | TWD 28.65 | TWD 29.25 | TWD 28.65 | 73.00K |
| 2026-08-07 | TWD 28.65 | -1.04% | TWD 28.95 | TWD 29.15 | TWD 28.65 | 38.00K |
| 2026-08-06 | TWD 28.95 | -0.17% | TWD 29.15 | TWD 29.20 | TWD 28.70 | 62.00K |
| 2026-08-05 | TWD 29.00 | -1.86% | TWD 29.55 | TWD 30.05 | TWD 28.90 | 58.00K |
| 2026-08-04 | TWD 29.55 | +0.51% | TWD 29.40 | TWD 29.85 | TWD 29.40 | 103.00K |
| 2026-08-03 | TWD 29.40 | +1.73% | TWD 28.90 | TWD 29.80 | TWD 28.90 | 115.00K |
| 2026-07-31 | TWD 28.90 | +3.21% | TWD 28.80 | TWD 29.70 | TWD 28.35 | 54.00K |
| 2026-07-30 | TWD 28.00 | 0.00% | TWD 28.80 | TWD 28.80 | TWD 27.80 | 35.00K |
| 2026-07-29 | TWD 28.00 | +0.18% | TWD 27.95 | TWD 28.80 | TWD 27.40 | 72.00K |
| 2026-07-28 | TWD 27.95 | -0.71% | TWD 27.00 | TWD 28.30 | TWD 27.00 | 126.02K |
| 2026-07-27 | TWD 28.15 | -0.18% | TWD 28.25 | TWD 28.70 | TWD 27.85 | 77.00K |
| 2026-07-24 | TWD 28.20 | -0.88% | TWD 28.45 | TWD 29.15 | TWD 28.00 | 64.00K |
| 2026-07-23 | TWD 28.45 | +1.25% | TWD 28.00 | TWD 30.60 | TWD 27.90 | 171.00K |
| 2026-07-22 | TWD 28.10 | +0.18% | TWD 28.40 | TWD 28.80 | TWD 28.10 | 85.00K |
| 2026-07-21 | TWD 28.05 | +1.45% | TWD 28.15 | TWD 28.25 | TWD 27.80 | 69.00K |
| 2026-07-20 | TWD 27.65 | -3.49% | TWD 28.20 | TWD 28.65 | TWD 27.65 | 85.00K |
| 2026-07-17 | TWD 28.65 | +0.88% | TWD 28.35 | TWD 28.70 | TWD 28.05 | 97.00K |
| 2026-07-16 | TWD 28.40 | +0.89% | TWD 28.25 | TWD 28.70 | TWD 27.90 | 85.00K |
| 2026-07-15 | TWD 28.15 | +1.44% | TWD 27.80 | TWD 28.45 | TWD 27.65 | 97.00K |
| 2026-07-14 | TWD 27.75 | -3.31% | TWD 28.70 | TWD 29.00 | TWD 27.70 | 144.51K |
| 2026-07-13 | TWD 28.70 | 0.00% | TWD 28.40 | TWD 28.90 | TWD 28.00 | 103.00K |
| 2026-07-10 | TWD 28.70 | 0.00% | TWD 28.70 | TWD 28.70 | TWD 28.70 | 0 |
| 2026-07-09 | TWD 28.70 | +0.35% | TWD 28.60 | TWD 29.60 | TWD 28.15 | 172.00K |
| 2026-07-08 | TWD 28.60 | +1.06% | TWD 28.30 | TWD 28.95 | TWD 28.00 | 74.00K |
| 2026-07-07 | TWD 28.30 | -2.75% | TWD 28.70 | TWD 29.45 | TWD 28.30 | 102.00K |
| 2026-07-06 | TWD 29.10 | -1.36% | TWD 29.50 | TWD 29.75 | TWD 29.05 | 50.00K |
| 2026-07-03 | TWD 29.50 | +2.79% | TWD 28.40 | TWD 29.60 | TWD 28.40 | 81.00K |
| 2026-07-02 | TWD 28.70 | +1.77% | TWD 28.10 | TWD 28.70 | TWD 28.05 | 96.00K |
| 2026-07-01 | TWD 28.20 | +1.44% | TWD 27.80 | TWD 28.55 | TWD 27.60 | 103.00K |
| 2026-06-30 | TWD 27.80 | +1.09% | TWD 27.75 | TWD 28.85 | TWD 27.55 | 89.01K |
| 2026-06-29 | TWD 27.50 | -1.08% | TWD 27.55 | TWD 27.95 | TWD 27.30 | 82.00K |
| 2026-06-26 | TWD 27.80 | -2.97% | TWD 28.60 | TWD 28.95 | TWD 27.65 | 123.00K |
| 2026-06-25 | TWD 28.65 | +0.53% | TWD 28.50 | TWD 29.10 | TWD 28.20 | 78.00K |
| 2026-06-24 | TWD 28.50 | -0.52% | TWD 28.25 | TWD 28.50 | TWD 27.90 | 38.20K |
| 2026-06-23 | TWD 28.65 | +0.17% | TWD 28.90 | TWD 28.90 | TWD 28.20 | 89.00K |
| 2026-06-22 | TWD 28.60 | -3.05% | TWD 30.25 | TWD 30.25 | TWD 28.60 | 111.00K |
| 2026-06-18 | TWD 29.50 | +2.97% | TWD 28.60 | TWD 29.50 | TWD 28.60 | 146.10K |
| 2026-06-17 | TWD 28.65 | +3.06% | TWD 27.45 | TWD 28.65 | TWD 27.45 | 126.35K |
| 2026-06-16 | TWD 27.80 | +0.18% | TWD 27.50 | TWD 27.85 | TWD 27.25 | 51.00K |
| 2026-06-15 | TWD 27.75 | +1.65% | TWD 27.30 | TWD 27.85 | TWD 27.30 | 136.00K |
| 2026-06-12 | TWD 27.30 | -2.85% | TWD 27.80 | TWD 28.85 | TWD 27.30 | 254.30K |
| 2026-06-11 | TWD 28.10 | -1.06% | TWD 28.35 | TWD 28.75 | TWD 27.25 | 259.00K |
| 2026-06-10 | TWD 28.40 | +0.89% | TWD 28.15 | TWD 28.50 | TWD 27.05 | 96.00K |
| 2026-06-09 | TWD 28.15 | +5.04% | TWD 26.85 | TWD 29.00 | TWD 26.85 | 110.00K |
| 2026-06-08 | TWD 26.80 | -3.07% | TWD 26.70 | TWD 26.80 | TWD 26.70 | 2.00K |
| 2026-06-05 | TWD 27.65 | +0.91% | TWD 27.40 | TWD 27.80 | TWD 27.20 | 37.00K |
| 2026-06-04 | TWD 27.40 | 0.00% | TWD 27.40 | TWD 29.20 | TWD 27.40 | 102.00K |
| 2026-06-03 | TWD 27.40 | -0.72% | TWD 27.65 | TWD 27.95 | TWD 27.20 | 62.00K |
| 2026-06-02 | TWD 27.60 | 0.00% | TWD 27.70 | TWD 28.45 | TWD 27.60 | 126.00K |
| 2026-06-01 | TWD 27.60 | +0.91% | TWD 27.40 | TWD 27.65 | TWD 27.20 | 104.20K |
| 2026-05-29 | TWD 27.35 | +1.11% | TWD 27.80 | TWD 28.05 | TWD 27.15 | 165.00K |
| 2026-05-28 | TWD 27.05 | -0.92% | TWD 27.45 | TWD 27.80 | TWD 27.05 | 72.00K |
| 2026-05-27 | TWD 27.30 | +1.49% | TWD 26.90 | TWD 27.50 | TWD 26.90 | 83.00K |