Tecom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 15.650 | 16.300 | 15.650 | 16.000 | 16.000 | 31,914 |
| 2024-07-04 | 16.450 | 16.500 | 15.900 | 16.000 | 16.000 | 23,826 |
| 2024-07-03 | 16.200 | 16.200 | 15.750 | 15.900 | 15.900 | 54,049 |
| 2024-07-02 | 16.050 | 16.750 | 16.000 | 16.200 | 16.200 | 26,067 |
| 2024-07-01 | 16.350 | 16.650 | 16.000 | 16.200 | 16.200 | 35,473 |
| 2024-06-28 | 16.050 | 17.250 | 16.000 | 16.550 | 16.550 | 37,997 |
| 2024-06-27 | 16.450 | 16.450 | 16.000 | 16.350 | 16.350 | 12,821 |
| 2024-06-26 | 16.000 | 16.400 | 16.000 | 16.350 | 16.350 | 10,650 |
| 2024-06-25 | 16.400 | 16.400 | 16.200 | 16.250 | 16.250 | 3,058 |
| 2024-06-21 | 16.100 | 16.550 | 16.000 | 16.200 | 16.200 | 20,171 |
| 2024-06-20 | 16.200 | 16.300 | 16.200 | 16.200 | 16.200 | 4,111 |
| 2024-06-19 | 16.100 | 16.550 | 15.900 | 16.200 | 16.200 | 27,436 |
| 2024-06-18 | 16.600 | 17.350 | 16.000 | 16.650 | 16.650 | 18,558 |
| 2024-06-17 | 15.850 | 16.300 | 15.800 | 16.300 | 16.300 | 11,201 |
| 2024-06-14 | 16.500 | 16.500 | 16.200 | 16.300 | 16.300 | 12,015 |
| 2024-06-13 | 15.900 | 16.200 | 15.850 | 16.200 | 16.200 | 10,739 |
| 2024-06-12 | 16.550 | 16.550 | 15.950 | 16.350 | 16.350 | 16,961 |
| 2024-06-11 | 16.450 | 16.450 | 15.850 | 15.850 | 15.850 | 9,780 |
| 2024-06-07 | 16.050 | 16.050 | 16.050 | 16.050 | 16.050 | 2,099 |
| 2024-06-06 | 15.900 | 16.400 | 15.900 | 16.300 | 16.300 | 3,283 |
| 2024-06-05 | 16.300 | 16.850 | 15.900 | 16.250 | 16.250 | 40,172 |
| 2024-06-04 | 16.500 | 16.500 | 15.850 | 16.300 | 16.300 | 4,181 |
| 2024-06-03 | 16.600 | 16.600 | 15.950 | 16.250 | 16.250 | 5,640 |
| 2024-05-31 | 16.300 | 16.500 | 16.100 | 16.250 | 16.250 | 7,369 |
| 2024-05-30 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 3,725 |
| 2024-05-29 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 1,247 |
| 2024-05-28 | 16.000 | 16.400 | 15.950 | 16.000 | 16.000 | 4,335 |
| 2024-05-27 | 15.300 | 16.250 | 15.300 | 16.050 | 16.050 | 10,861 |
| 2024-05-24 | 16.350 | 16.350 | 15.250 | 16.000 | 16.000 | 11,774 |
| 2024-05-23 | 16.400 | 16.400 | 15.600 | 16.300 | 16.300 | 4,288 |
| 2024-05-22 | 15.200 | 16.400 | 15.200 | 15.950 | 15.950 | 6,716 |
| 2024-05-21 | 15.050 | 15.700 | 15.050 | 15.450 | 15.450 | 9,844 |
| 2024-05-20 | 15.400 | 15.800 | 15.050 | 15.350 | 15.350 | 7,837 |
| 2024-05-17 | 15.050 | 15.950 | 15.050 | 15.950 | 15.950 | 7,456 |
| 2024-05-16 | 16.300 | 16.300 | 15.500 | 15.900 | 15.900 | 7,953 |
| 2024-05-15 | 16.550 | 16.550 | 15.800 | 15.900 | 15.900 | 15,219 |
| 2024-05-14 | 17.200 | 17.200 | 15.500 | 16.550 | 16.550 | 30,710 |
| 2024-05-13 | 17.100 | 17.550 | 16.500 | 16.700 | 16.700 | 6,560 |
| 2024-05-10 | 16.800 | 17.050 | 15.650 | 17.050 | 17.050 | 78,563 |
| 2024-05-09 | 18.150 | 18.150 | 16.700 | 17.300 | 17.300 | 38,500 |
| 2024-05-08 | 18.750 | 18.800 | 17.050 | 17.550 | 17.550 | 59,224 |
| 2024-05-07 | 17.650 | 17.650 | 16.450 | 17.100 | 17.100 | 10,320 |
| 2024-05-06 | 16.850 | 17.650 | 16.800 | 17.650 | 17.650 | 5,871 |
| 2024-05-03 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 1,989 |
| 2024-05-02 | 18.050 | 18.050 | 17.400 | 17.450 | 17.450 | 7,525 |
| 2024-04-30 | 18.200 | 18.200 | 17.000 | 17.450 | 17.450 | 19,536 |
| 2024-04-29 | 17.900 | 19.000 | 17.300 | 17.600 | 17.600 | 21,466 |
| 2024-04-26 | 16.500 | 18.050 | 16.500 | 18.050 | 18.050 | 23,074 |
| 2024-04-25 | 16.400 | 16.450 | 16.400 | 16.450 | 16.450 | 2,864 |
| 2024-04-24 | 17.200 | 17.300 | 16.300 | 16.600 | 16.600 | 13,559 |
| 2024-04-23 | 17.300 | 18.050 | 17.300 | 17.300 | 17.300 | 38,127 |
| 2024-04-22 | 15.950 | 17.100 | 15.950 | 17.100 | 17.100 | 42,212 |
| 2024-04-19 | 16.250 | 16.250 | 15.500 | 15.550 | 15.550 | 13,262 |
| 2024-04-18 | 16.450 | 16.450 | 15.150 | 16.100 | 16.100 | 25,147 |
| 2024-04-17 | 15.050 | 15.900 | 15.050 | 15.900 | 15.900 | 3,184 |
| 2024-04-16 | 15.950 | 16.300 | 15.400 | 15.450 | 15.450 | 40,151 |
| 2024-04-15 | 16.800 | 16.800 | 16.300 | 16.300 | 16.300 | 8,129 |
| 2024-04-12 | 16.850 | 16.850 | 15.750 | 16.400 | 16.400 | 14,556 |
| 2024-04-11 | 16.850 | 16.850 | 15.800 | 16.300 | 16.300 | 13,130 |
| 2024-04-10 | 16.900 | 17.600 | 16.550 | 16.550 | 16.550 | 7,450 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.