Stock listing
TPEx:5487 Tontek Design Technology Ltd. (通泰) 股價
Follow Tontek Design Technology Ltd. into a list and get an email when it puts out news.
Share price · TPEX:5487
$30.50 TWD -0.30 (-1.0%)
Close on Oct 30, 2026
- Day range
- $30.10 – $31.50 TWDOct 30, 2026
- Volume
- 61,189 sharesOct 30, 2026
- Market cap
- $738.8M TWDAt the close on Oct 30, 2026 · price × 24.22M shares outstanding
- 52-week range
- $25.50 – $33.60 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $2.40M TWDMedian day 70,087 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:5487 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.50 | -0.30 | -1.0% | $30.80 | $31.50 | $30.10 | 61,189 | |
| $30.80 | +0.10 | +0.3% | $30.70 | $31.35 | $30.40 | 45,022 | |
| $30.70 | +0.20 | +0.7% | $30.50 | $31.50 | $30.45 | 58,225 | |
| $30.50 | -1.60 | -5.0% | $32.05 | $32.50 | $30.50 | 48,410 | |
| $32.10 | 0.00 | 0.0% | $32.10 | $32.10 | $32.10 | 0 | |
| $32.10 | +0.05 | +0.2% | $32.05 | $33.60 | $31.60 | 158,788 | |
| $32.05 | +1.65 | +5.4% | $32.15 | $32.85 | $29.95 | 255,067 | |
| $30.40 | +1.05 | +3.6% | $29.35 | $31.65 | $29.25 | 331,584 | |
| $29.35 | +0.20 | +0.7% | $29.15 | $30.30 | $28.65 | 172,200 | |
| $29.15 | -0.70 | -2.3% | $29.85 | $29.90 | $29.00 | 263,041 | |
| $29.85 | +0.60 | +2.1% | $29.25 | $29.85 | $28.70 | 188,300 | |
| $29.25 | 0.00 | 0.0% | $29.25 | $29.40 | $29.10 | 9,000 | |
| $29.25 | -0.60 | -2.0% | $29.80 | $29.80 | $29.00 | 55,001 | |
| $29.85 | +0.90 | +3.1% | $28.90 | $29.85 | $28.50 | 108,000 | |
| $28.95 | -0.90 | -3.0% | $30.40 | $30.40 | $28.90 | 171,000 | |
| $29.85 | +1.05 | +3.6% | $28.80 | $30.00 | $28.75 | 160,030 | |
| $28.80 | -0.30 | -1.0% | $29.20 | $29.45 | $28.75 | 117,000 | |
| $29.10 | -0.20 | -0.7% | $29.30 | $29.80 | $28.80 | 192,000 | |
| $29.30 | +0.60 | +2.1% | $28.70 | $29.30 | $28.55 | 31,000 | |
| $28.70 | +0.10 | +0.3% | $28.60 | $28.75 | $28.50 | 17,000 | |
| $28.60 | +0.10 | +0.4% | $28.90 | $29.55 | $28.50 | 113,386 | |
| $28.50 | -0.35 | -1.2% | $28.85 | $29.00 | $28.50 | 9,000 | |
| $28.85 | -0.05 | -0.2% | $28.90 | $29.30 | $28.40 | 80,435 | |
| $28.90 | -0.50 | -1.7% | $29.40 | $29.70 | $28.40 | 98,000 | |
| $29.40 | -0.40 | -1.3% | $29.40 | $29.80 | $29.00 | 56,000 | |
| $29.80 | +0.15 | +0.5% | $29.65 | $30.05 | $29.40 | 31,554 | |
| $29.65 | +0.15 | +0.5% | $29.55 | $30.20 | $29.40 | 30,000 | |
| $29.50 | -0.40 | -1.3% | $29.90 | $30.40 | $29.50 | 13,000 | |
| $29.90 | +0.30 | +1.0% | $29.60 | $29.95 | $29.35 | 23,100 | |
| $29.60 | +0.30 | +1.0% | $28.90 | $29.85 | $28.90 | 32,463 | |
| $29.30 | -0.20 | -0.7% | $29.50 | $30.00 | $29.30 | 8,000 | |
| $29.50 | +0.25 | +0.9% | $29.25 | $29.55 | $28.95 | 20,000 | |
| $29.25 | +0.40 | +1.4% | $29.50 | $29.65 | $29.15 | 39,000 | |
| $28.85 | -0.35 | -1.2% | $29.20 | $29.50 | $28.65 | 92,000 | |
| $29.20 | +1.20 | +4.3% | $28.30 | $29.20 | $28.15 | 74,000 | |
| $28.00 | -1.45 | -4.9% | $29.45 | $29.45 | $28.00 | 91,035 | |
| $29.45 | +0.30 | +1.0% | $29.25 | $30.15 | $28.30 | 171,001 | |
| $29.15 | -0.45 | -1.5% | $29.60 | $29.85 | $29.15 | 12,000 | |
| $29.60 | +0.10 | +0.3% | $29.50 | $29.65 | $29.35 | 14,000 | |
| $29.50 | +0.75 | +2.6% | $28.75 | $29.50 | $28.75 | 34,001 | |
| $28.75 | +0.10 | +0.3% | $28.85 | $29.35 | $28.50 | 72,000 | |
| $28.65 | -0.20 | -0.7% | $28.85 | $29.20 | $28.65 | 31,000 | |
| $28.85 | -0.45 | -1.5% | $29.30 | $29.35 | $28.80 | 93,000 | |
| $29.30 | +0.05 | +0.2% | $29.25 | $29.60 | $28.80 | 90,011 | |
| $29.25 | -0.45 | -1.5% | $29.70 | $29.85 | $29.10 | 54,001 | |
| $29.70 | 0.00 | 0.0% | $29.60 | $30.80 | $29.40 | 71,000 | |
| $29.70 | -1.50 | -4.8% | $31.15 | $31.15 | $29.60 | 93,000 | |
| $31.20 | +2.10 | +7.2% | $29.10 | $31.20 | $28.50 | 91,127 | |
| $29.10 | -0.10 | -0.3% | $29.20 | $29.50 | $28.85 | 75,156 | |
| $29.20 | -0.15 | -0.5% | $29.35 | $29.50 | $28.85 | 50,000 | |
| $29.35 | +0.60 | +2.1% | $29.15 | $29.35 | $28.65 | 90,000 | |
| $28.75 | 0.00 | 0.0% | $28.75 | $29.05 | $28.35 | 74,000 | |
| $28.75 | -0.20 | -0.7% | $29.55 | $29.55 | $28.60 | 70,087 | |
| $28.95 | -0.45 | -1.5% | $29.40 | $29.50 | $28.95 | 85,000 | |
| $29.40 | +0.15 | +0.5% | $29.25 | $29.40 | $28.80 | 44,000 | |
| $29.25 | +0.60 | +2.1% | $28.65 | $29.25 | $28.65 | 73,000 | |
| $28.65 | -0.30 | -1.0% | $28.95 | $29.15 | $28.65 | 38,000 | |
| $28.95 | -0.05 | -0.2% | $29.15 | $29.20 | $28.70 | 62,000 | |
| $29.00 | -0.55 | -1.9% | $29.55 | $30.05 | $28.90 | 58,000 | |
| $29.55 | +0.15 | +0.5% | $29.40 | $29.85 | $29.40 | 103,000 | |
| $29.40 | +0.50 | +1.7% | $28.90 | $29.80 | $28.90 | 115,000 | |
| $28.90 | +0.90 | +3.2% | $28.80 | $29.70 | $28.35 | 54,000 | |
| $28.00 | 0.00 | 0.0% | $28.80 | $28.80 | $27.80 | 35,000 |
- Ticker
- TPEx:5487
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TPEx
- Currency
- TWD
Tontek Design Technology Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
Log in to ask 6ix AI your own questions about Tontek Design Technology Ltd.