Taipei Exchange - Delayed Quote TWD

Tontek Design Technology Ltd. (5487.TWO)

32.90

+0.25

+(0.77%)

As of 10:45:10 AM GMT+8. Market Open.

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	32.60	33.70	31.60	32.90	32.90	32,051
May 28, 2025	31.40	33.70	31.00	32.65	32.65	185,000
May 27, 2025	31.70	32.40	30.65	30.65	30.65	36,000
May 26, 2025	30.30	31.90	30.30	31.70	31.70	57,000
May 23, 2025	31.10	32.40	30.20	30.40	30.40	100,500
May 22, 2025	32.85	32.85	30.50	30.55	30.55	111,002
May 21, 2025	30.00	33.00	30.00	33.00	33.00	244,000
May 20, 2025	29.85	30.00	29.85	30.00	30.00	6,000
May 19, 2025	29.75	29.95	29.75	29.95	29.95	19,320
May 16, 2025	29.50	30.10	29.50	29.75	29.75	23,000
May 15, 2025	29.65	30.35	29.50	29.50	29.50	28,000
May 14, 2025	29.00	29.70	29.00	29.70	29.70	32,000
May 13, 2025	29.55	29.95	29.20	29.20	29.20	31,001
May 12, 2025	29.55	29.55	29.05	29.55	29.55	31,000
May 9, 2025	28.85	29.60	28.85	29.60	29.60	6,000
May 8, 2025	28.60	28.85	28.60	28.85	28.85	2,000
May 7, 2025	29.05	29.40	29.05	29.30	29.30	32,000
May 6, 2025	28.90	29.65	28.80	29.50	29.50	14,000
May 5, 2025	30.30	30.40	29.25	29.65	29.65	15,000
May 2, 2025	30.05	30.30	29.90	30.30	30.30	9,001
Apr 30, 2025	30.30	30.45	30.05	30.05	30.05	12,000
Apr 29, 2025	30.30	30.50	29.75	30.30	30.30	63,000
Apr 28, 2025	30.10	30.45	30.10	30.45	30.45	3,000
Apr 25, 2025	30.80	31.15	30.10	30.10	30.10	72,001
Apr 24, 2025	31.50	31.50	30.10	30.80	30.80	12,010
Apr 23, 2025	30.20	31.50	29.20	30.55	30.55	45,000
Apr 22, 2025	30.50	31.10	30.30	31.10	31.10	7,000
Apr 21, 2025	29.70	30.90	29.70	30.50	30.50	13,000
Apr 18, 2025	29.85	30.40	29.00	29.70	29.70	55,001
Apr 17, 2025	30.00	30.00	30.00	30.00	30.00	1,001
Apr 16, 2025	29.70	30.20	29.70	30.05	30.05	5,257
Apr 15, 2025	29.40	29.80	28.75	29.70	29.70	19,000
Apr 14, 2025	29.45	30.25	29.25	29.40	29.40	14,000
Apr 11, 2025	28.70	29.50	28.10	29.45	29.45	26,000
Apr 10, 2025	27.15	28.75	27.15	28.75	28.75	29,000
Apr 9, 2025	27.60	27.85	26.35	26.65	26.65	33,000
Apr 8, 2025	26.00	28.60	26.00	27.60	27.60	32,000
Apr 7, 2025	28.85	28.85	28.85	28.85	28.85	1,000
Apr 2, 2025	32.40	32.40	31.35	32.05	32.05	12,020
Apr 1, 2025	31.70	32.40	31.30	32.40	32.40	29,000
Mar 31, 2025	31.00	32.30	31.00	31.70	31.70	16,000
Mar 28, 2025	32.35	32.80	31.30	31.40	31.40	19,011
Mar 27, 2025	32.35	32.45	32.00	32.35	32.35	9,000
Mar 26, 2025	33.60	33.85	32.35	32.35	32.35	45,000
Mar 25, 2025	33.60	34.25	32.50	33.60	33.60	44,000
Mar 24, 2025	33.20	33.85	33.20	33.60	33.60	33,000
Mar 21, 2025	32.50	33.30	32.25	33.20	33.20	43,001
Mar 20, 2025	32.90	33.15	32.50	32.50	32.50	14,000
Mar 19, 2025	33.30	33.55	32.90	32.90	32.90	8,001
Mar 18, 2025	33.20	34.00	32.90	33.30	33.30	23,001
Mar 17, 2025	33.00	33.45	33.00	33.20	33.20	9,001
Mar 14, 2025	32.75	33.00	32.75	33.00	33.00	2,000
Mar 13, 2025	33.55	34.05	32.25	32.25	32.25	54,001
Mar 12, 2025	33.05	33.90	33.05	33.55	33.55	7,001
Mar 11, 2025	32.20	33.85	32.20	33.05	33.05	61,026
Mar 10, 2025	33.45	34.20	33.45	34.20	34.20	9,000
Mar 7, 2025	34.40	34.40	34.40	34.40	34.40	-
Mar 6, 2025	33.50	34.40	33.50	34.40	34.40	10,500
Mar 5, 2025	34.25	34.65	34.10	34.45	34.45	11,001
Mar 4, 2025	34.10	34.25	34.10	34.25	34.25	2,000
Mar 3, 2025	34.10	34.65	33.95	34.10	34.10	51,000
Feb 27, 2025	33.95	34.70	33.95	34.10	34.10	26,000
Feb 26, 2025	33.95	33.95	33.95	33.95	33.95	1,000
Feb 25, 2025	33.95	34.10	33.30	34.00	34.00	22,001
Feb 24, 2025	33.30	33.95	33.25	33.95	33.95	61,000
Feb 21, 2025	33.15	33.50	33.15	33.30	33.30	6,000
Feb 20, 2025	32.55	33.90	32.55	33.15	33.15	37,000
Feb 19, 2025	32.55	32.65	32.40	32.55	32.55	14,059
Feb 18, 2025	32.65	32.65	32.55	32.55	32.55	2,001
Feb 17, 2025	32.55	32.85	32.55	32.65	32.65	4,001
Feb 14, 2025	32.55	32.75	32.55	32.55	32.55	8,000
Feb 13, 2025	33.25	33.25	32.50	32.60	32.60	21,000
Feb 12, 2025	33.45	33.50	32.85	32.85	32.85	5,003
Feb 11, 2025	33.30	33.55	33.00	33.45	33.45	57,001
Feb 10, 2025	33.90	34.15	33.15	33.30	33.30	110,000
Feb 7, 2025	33.20	34.00	33.20	33.90	33.90	67,000
Feb 6, 2025	33.35	33.95	33.15	33.20	33.20	40,000
Feb 5, 2025	33.35	33.80	32.50	33.05	33.05	82,000
Feb 4, 2025	33.05	33.35	33.05	33.35	33.35	5,002
Feb 3, 2025	33.20	33.75	33.05	33.05	33.05	47,001
Jan 22, 2025	34.55	34.85	32.80	33.05	33.05	215,000
Jan 21, 2025	38.40	38.75	34.50	34.55	34.55	562,000
Jan 20, 2025	38.25	40.15	37.60	37.60	37.60	254,000
Jan 17, 2025	37.95	38.45	37.95	38.25	38.25	26,000
Jan 16, 2025	38.85	38.85	37.70	36.00	36.00	73,000
Jan 15, 2025	38.70	38.85	38.00	38.50	38.50	25,000
Jan 14, 2025	38.05	38.85	38.05	38.15	38.15	143,000
Jan 13, 2025	38.55	38.85	37.80	38.05	38.05	64,000
Jan 10, 2025	38.95	39.45	38.30	38.55	38.55	82,000
Jan 9, 2025	37.30	38.75	37.30	38.70	38.70	150,000
Jan 8, 2025	37.70	37.95	37.30	37.30	37.30	8,000
Jan 7, 2025	37.80	37.80	37.70	37.70	37.70	2,000
Jan 6, 2025	37.85	37.85	37.85	37.85	37.85	1,000
Jan 3, 2025	39.15	39.95	37.75	37.75	37.75	116,000
Jan 2, 2025	38.45	38.95	38.10	38.45	38.45	18,000
Dec 31, 2024	37.25	39.10	37.25	38.45	38.45	32,000
Dec 30, 2024	40.20	40.20	37.65	37.85	37.85	91,000
Dec 27, 2024	37.60	39.00	37.60	38.65	38.65	86,000
Dec 26, 2024	38.55	39.25	37.60	37.60	37.60	135,000
Dec 25, 2024	37.15	38.20	37.15	37.90	37.90	74,000
Dec 24, 2024	36.25	39.25	36.25	37.00	37.00	170,000
Dec 23, 2024	36.30	37.25	36.10	36.25	36.25	23,000
Dec 20, 2024	36.55	36.60	36.15	36.30	36.30	12,000
Dec 19, 2024	37.70	37.85	36.70	37.10	37.10	59,000
Dec 18, 2024	37.65	37.85	36.55	37.70	37.70	54,000
Dec 17, 2024	37.50	37.95	37.40	37.40	37.40	23,000
Dec 16, 2024	37.25	37.50	36.10	37.35	37.35	36,000
Dec 13, 2024	37.20	37.25	36.40	37.25	37.25	18,000
Dec 12, 2024	36.85	37.60	36.80	37.20	37.20	24,000
Dec 11, 2024	36.15	37.35	36.15	36.85	36.85	9,000
Dec 10, 2024	37.10	37.85	36.65	37.25	37.25	9,000
Dec 9, 2024	37.00	37.45	36.55	37.10	37.10	59,000
Dec 6, 2024	38.60	38.60	36.70	37.00	37.00	36,000
Dec 5, 2024	38.00	38.85	37.20	37.50	37.50	43,000
Dec 4, 2024	38.00	38.35	36.95	37.45	37.45	29,000
Dec 3, 2024	38.50	38.75	36.80	37.15	37.15	40,000
Dec 2, 2024	37.50	38.45	36.80	37.35	37.35	61,000
Nov 29, 2024	38.05	38.40	37.70	37.70	37.70	6,000
Nov 28, 2024	38.85	39.75	38.05	38.05	38.05	25,000
Nov 27, 2024	39.30	39.30	39.30	39.30	39.30	-
Nov 26, 2024	38.90	40.00	38.90	39.30	39.30	12,000
Nov 25, 2024	38.35	39.40	38.00	38.95	38.95	70,000
Nov 22, 2024	37.60	38.60	37.20	38.35	38.35	28,000
Nov 21, 2024	37.30	38.45	37.30	37.60	37.60	35,000
Nov 20, 2024	37.25	38.45	37.25	37.30	37.30	70,613
Nov 19, 2024	37.75	37.75	36.00	37.25	37.25	47,000
Nov 18, 2024	38.75	39.25	36.55	36.55	36.55	79,000
Nov 15, 2024	38.25	38.80	38.05	38.75	38.75	28,000
Nov 14, 2024	38.05	38.80	37.85	38.25	38.25	41,000
Nov 13, 2024	37.40	38.35	37.40	38.05	38.05	25,000
Nov 12, 2024	36.65	37.80	36.60	37.40	37.40	50,000
Nov 11, 2024	37.55	38.60	37.55	38.35	38.35	29,000
Nov 8, 2024	38.25	38.25	36.30	37.55	37.55	39,000
Nov 7, 2024	38.25	38.90	38.25	38.40	38.40	20,000
Nov 6, 2024	37.10	38.35	37.10	38.25	38.25	61,000
Nov 5, 2024	37.10	37.10	37.10	37.10	37.10	1,000
Nov 4, 2024	37.70	37.70	37.05	37.10	37.10	4,000
Nov 1, 2024	38.15	38.15	37.70	37.70	37.70	3,000
Oct 30, 2024	38.95	38.95	37.60	38.15	38.15	17,000
Oct 29, 2024	39.55	39.55	37.95	38.95	38.95	39,000
Oct 28, 2024	39.95	40.20	38.65	38.90	38.90	20,000
Oct 25, 2024	38.80	39.40	38.50	39.30	39.30	20,000
Oct 24, 2024	38.30	39.40	38.30	38.75	38.75	42,000
Oct 23, 2024	39.30	39.65	38.80	38.80	38.80	55,000
Oct 22, 2024	38.50	40.40	38.50	39.30	39.30	76,000
Oct 21, 2024	38.35	38.75	37.60	38.30	38.30	22,000
Oct 18, 2024	37.70	38.35	37.70	38.35	38.35	13,000
Oct 17, 2024	37.25	37.95	37.25	37.70	37.70	13,000
Oct 16, 2024	36.80	37.95	36.65	37.25	37.25	17,000
Oct 15, 2024	36.30	37.25	36.30	36.80	36.80	49,000
Oct 14, 2024	36.80	36.80	36.00	36.30	36.30	17,000
Oct 11, 2024	36.90	36.90	36.70	36.85	36.85	15,000
Oct 9, 2024	37.20	37.20	36.65	36.90	36.90	14,000
Oct 8, 2024	37.00	37.20	37.00	37.20	37.20	4,000
Oct 7, 2024	36.80	37.20	36.80	37.20	37.20	10,000
Oct 4, 2024	36.65	37.50	36.65	37.20	37.20	15,000
Oct 1, 2024	38.00	38.75	37.35	38.50	38.50	58,000
Sep 30, 2024	37.35	38.50	37.35	38.00	38.00	41,000
Sep 27, 2024	40.00	40.45	39.00	39.20	39.20	63,000
Sep 26, 2024	39.55	39.85	38.65	39.00	39.00	53,000
Sep 25, 2024	39.95	40.65	39.45	39.55	39.55	60,000
Sep 24, 2024	41.35	41.35	39.85	39.95	39.95	48,000
Sep 23, 2024	41.90	42.40	40.30	40.55	40.55	39,000
Sep 20, 2024	42.00	42.10	41.45	41.90	41.90	70,000
Sep 19, 2024	40.75	41.80	40.75	41.80	41.80	82,000
Sep 18, 2024	40.70	42.75	40.70	40.75	40.75	96,000
Sep 16, 2024	41.55	41.55	39.45	41.55	41.55	83,000
Sep 13, 2024	39.60	42.10	39.50	40.45	40.45	237,000
Sep 12, 2024	38.90	39.20	38.65	39.05	39.05	77,000
Sep 11, 2024	38.05	38.80	38.00	38.15	38.15	199,000
Sep 10, 2024	37.30	38.30	37.30	37.75	37.75	108,000
Sep 9, 2024	37.25	37.55	36.60	37.35	37.35	75,000
Sep 6, 2024	38.35	38.40	37.10	37.25	37.25	131,000
Sep 5, 2024	36.85	38.25	36.85	37.80	37.80	71,000
Sep 4, 2024	36.95	38.50	36.95	37.35	37.35	114,000
Sep 3, 2024	38.00	39.95	36.90	36.95	36.95	271,000
Sep 2, 2024	37.85	38.00	37.35	37.85	37.85	43,000
Aug 30, 2024	37.95	38.10	37.45	37.45	37.45	39,000
Aug 29, 2024	38.00	38.05	36.75	38.00	38.00	154,000
Aug 28, 2024	37.60	37.90	37.30	37.90	37.90	33,000
Aug 27, 2024	37.45	38.00	37.25	37.60	37.60	57,000
Aug 26, 2024	36.50	37.75	36.50	37.25	37.25	75,000
Aug 23, 2024	36.05	36.75	36.05	36.50	36.50	46,000
Aug 22, 2024	38.40	38.40	36.05	36.05	36.05	62,000
Aug 21, 2024	36.15	36.75	35.60	36.30	36.30	61,000
Aug 20, 2024	35.30	36.40	35.20	36.15	36.15	69,000
Aug 19, 2024	36.05	36.05	35.30	35.30	35.30	18,000
Aug 16, 2024	36.60	36.60	35.35	36.05	36.05	35,000
Aug 15, 2024	36.20	36.85	34.80	35.25	35.25	95,000
Aug 14, 2024	35.40	36.50	35.15	35.85	35.85	101,000
Aug 13, 2024	34.05	36.45	34.05	34.80	34.80	265,000
Aug 12, 2024	32.40	34.70	32.40	34.05	34.05	52,000
Aug 9, 2024	32.60	32.60	32.60	32.60	32.60	-
Aug 8, 2024	32.55	32.60	32.55	32.60	32.60	2,000
Aug 7, 2024	32.85	33.50	32.55	32.90	32.90	7,000
Aug 6, 2024	32.50	32.55	31.30	32.15	32.15	30,000
Aug 5, 2024	34.00	34.00	31.70	32.30	32.30	46,000
Aug 2, 2024	32.85	35.80	32.75	34.90	34.90	86,000
Aug 1, 2024	33.60	34.55	33.60	34.25	34.25	62,000
Jul 31, 2024	32.05	34.05	32.05	33.60	33.60	167,000
Jul 30, 2024	32.05	32.65	32.05	32.35	32.35	35,000
Jul 29, 2024	34.35	34.35	32.85	32.85	32.85	28,000
Jul 26, 2024	35.40	35.45	34.80	34.80	34.80	30,000
Jul 23, 2024	35.95	35.95	35.45	35.75	35.75	27,000
Jul 22, 2024	35.55	36.10	34.20	35.95	35.95	70,000
Jul 19, 2024	35.05	37.50	35.05	36.25	36.25	98,000
Jul 18, 2024	35.00	36.50	34.20	35.90	35.90	96,000
Jul 17, 2024	36.35	36.35	35.00	34.95	34.95	87,000
Jul 16, 2024	38.55	38.55	36.25	36.70	36.70	155,000
Jul 15, 2024	38.60	38.85	38.00	38.00	38.00	164,000
Jul 12, 2024	37.95	39.05	37.95	38.50	38.50	176,000
Jul 11, 2024	38.15	39.40	37.85	38.10	38.10	104,000
Jul 10, 2024	36.55	38.75	36.55	38.20	38.20	132,000
Jul 9, 2024	38.00	38.30	35.15	36.00	36.00	90,000
Jul 8, 2024	37.35	39.45	37.10	37.70	37.70	125,000
Jul 5, 2024	36.60	38.50	36.60	37.35	37.35	88,000
Jul 4, 2024	36.25	38.85	36.25	36.40	36.40	215,000
Jul 3, 2024	37.20	37.35	36.00	36.00	36.00	86,000
Jul 2, 2024	34.85	38.35	34.85	37.20	37.20	382,000
Jul 1, 2024	34.20	35.20	34.20	34.90	34.90	104,000
Jun 28, 2024	34.00	35.35	34.00	34.20	34.20	81,000
Jun 27, 2024	33.60	35.50	33.60	34.00	34.00	129,000
Jun 26, 2024	33.60	34.45	33.15	33.15	33.15	46,000
Jun 25, 2024	32.95	34.05	32.95	33.60	33.60	34,000
Jun 24, 2024	33.30	35.30	32.80	32.95	32.95	108,000
Jun 21, 2024	32.75	33.75	32.65	33.30	33.30	35,000
Jun 20, 2024	33.80	33.80	32.80	33.20	33.20	30,000
Jun 19, 2024	33.75	34.10	32.90	33.75	33.75	89,000
Jun 18, 2024	33.95	36.00	33.60	33.65	33.65	185,000
Jun 17, 2024	32.80	34.00	32.25	33.50	33.50	85,000
Jun 14, 2024	33.20	33.80	32.75	32.75	32.75	81,000
Jun 13, 2024	32.05	34.45	32.05	32.90	32.90	142,000
Jun 12, 2024	31.70	32.30	31.35	32.05	32.05	12,000
Jun 11, 2024	32.50	32.80	31.65	31.85	31.85	67,000
Jun 7, 2024	31.75	32.85	31.50	31.55	31.55	100,000
Jun 6, 2024	30.55	32.55	30.45	31.50	31.50	199,000
Jun 5, 2024	30.40	30.80	29.80	30.50	30.50	30,000
Jun 4, 2024	31.30	31.30	30.50	30.50	30.50	91,000
Jun 3, 2024	31.75	33.00	30.55	30.75	30.75	212,000
May 31, 2024	32.00	35.10	31.75	31.75	31.75	886,000
May 30, 2024	31.50	32.10	31.30	31.95	31.95	18,000
May 29, 2024	31.20	32.55	31.20	31.70	31.70	131,000

4554.TWO Orange Electronic Co., Ltd.

39.30

+1.95%

3492.TWO Advanced Connection Technology Inc.

27.30

+0.55%

6834.TW Ever Ohms Technology Co.,Ltd.

35.20

+0.57%

6114.TWO Juic International Corporation

47.50

+0.85%

8291.TWO ShineMore Technology Materials Co., Ltd.

4.7000

-3.09%

6668.TW Zhong Yang Technology Co.,Ltd

42.85

-0.35%

5230.TWO Ledlink Optics, Inc.

24.80

-3.69%

6560.TWO Appro Photoelectron Inc.

44.40

-4.82%

3354.TWO Microcosm Technology Co., Ltd.

17.95

-2.97%

3229.TW Cheer Time Enterprise Co., Ltd

15.85

-5.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tontek Design Technology Ltd. (5487.TWO)

Related Tickers