Tecom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 16.000 | 16.900 | 16.000 | 16.900 | 16.900 | 8,150 |
| 2024-04-08 | 16.350 | 16.350 | 15.600 | 16.350 | 16.350 | 14,411 |
| 2024-04-03 | 15.900 | 16.750 | 15.900 | 16.550 | 16.550 | 12,158 |
| 2024-04-02 | 15.800 | 16.250 | 15.350 | 15.950 | 15.950 | 22,002 |
| 2024-04-01 | 15.500 | 15.950 | 15.500 | 15.700 | 15.700 | 12,803 |
| 2024-03-29 | 15.700 | 15.700 | 15.600 | 15.600 | 15.600 | 5,187 |
| 2024-03-28 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 1,283 |
| 2024-03-27 | 15.600 | 15.600 | 15.500 | 15.500 | 15.500 | 7,166 |
| 2024-03-26 | 15.250 | 15.650 | 15.250 | 15.600 | 15.600 | 8,958 |
| 2024-03-25 | 16.200 | 16.200 | 15.600 | 15.600 | 15.600 | 17,342 |
| 2024-03-22 | 15.350 | 16.200 | 15.350 | 16.200 | 16.200 | 3,690 |
| 2024-03-21 | 16.600 | 16.600 | 15.350 | 16.350 | 16.350 | 10,866 |
| 2024-03-20 | 16.950 | 16.950 | 16.400 | 16.500 | 16.500 | 4,927 |
| 2024-03-19 | 16.750 | 16.750 | 15.650 | 16.500 | 16.500 | 9,819 |
| 2024-03-18 | 16.500 | 16.500 | 15.600 | 16.200 | 16.200 | 13,040 |
| 2024-03-15 | 14.950 | 16.000 | 14.950 | 16.000 | 16.000 | 4,681 |
| 2024-03-14 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 2,083 |
| 2024-03-13 | 15.450 | 16.350 | 15.450 | 16.300 | 16.300 | 5,711 |
| 2024-03-12 | 17.100 | 17.100 | 16.000 | 16.350 | 16.350 | 11,336 |
| 2024-03-11 | 16.850 | 17.250 | 16.200 | 16.550 | 16.550 | 9,396 |
| 2024-03-08 | 15.250 | 16.400 | 15.250 | 16.300 | 16.300 | 19,761 |
| 2024-03-07 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 2,011 |
| 2024-03-06 | 17.500 | 17.500 | 16.100 | 16.100 | 16.100 | 15,486 |
| 2024-03-05 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 2,173 |
| 2024-03-04 | 14.850 | 16.200 | 14.850 | 16.200 | 16.200 | 3,268 |
| 2024-03-01 | 16.100 | 16.100 | 16.050 | 16.050 | 16.050 | 3,806 |
| 2024-02-27 | 17.200 | 17.300 | 15.650 | 17.000 | 17.000 | 4,227 |
| 2024-02-26 | 17.250 | 17.250 | 16.750 | 16.750 | 16.750 | 2,405 |
| 2024-02-23 | 17.400 | 17.400 | 16.850 | 16.850 | 16.850 | 3,279 |
| 2024-02-22 | 18.050 | 18.050 | 16.850 | 17.150 | 17.150 | 17,238 |
| 2024-02-21 | 17.100 | 18.200 | 16.800 | 17.750 | 17.750 | 41,485 |
| 2024-02-20 | 15.950 | 17.700 | 15.600 | 17.250 | 17.250 | 22,464 |
| 2024-02-19 | 15.600 | 17.300 | 15.500 | 16.950 | 16.950 | 56,747 |
| 2024-02-16 | 14.450 | 15.750 | 14.450 | 15.750 | 15.750 | 18,112 |
| 2024-02-15 | 15.950 | 15.950 | 14.100 | 15.200 | 15.200 | 16,216 |
| 2024-02-05 | 14.500 | 15.150 | 14.400 | 15.100 | 15.100 | 13,099 |
| 2024-02-02 | 15.700 | 15.700 | 14.500 | 15.300 | 15.300 | 10,670 |
| 2024-02-01 | 14.550 | 15.300 | 14.550 | 15.300 | 15.300 | 9,522 |
| 2024-01-31 | 14.300 | 14.900 | 13.850 | 14.900 | 14.900 | 10,542 |
| 2024-01-30 | 14.350 | 14.900 | 14.350 | 14.800 | 14.800 | 7,338 |
| 2024-01-29 | 14.450 | 15.250 | 14.450 | 15.000 | 15.000 | 7,873 |
| 2024-01-26 | 14.550 | 15.400 | 14.550 | 15.200 | 15.200 | 12,257 |
| 2024-01-25 | 15.900 | 16.250 | 14.850 | 15.050 | 15.050 | 35,118 |
| 2024-01-24 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 1,686 |
| 2024-01-23 | 15.150 | 16.350 | 15.150 | 16.200 | 16.200 | 7,834 |
| 2024-01-22 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 2,345 |
| 2024-01-19 | 14.950 | 15.150 | 14.700 | 15.100 | 15.100 | 11,313 |
| 2024-01-18 | 15.700 | 15.700 | 14.100 | 14.800 | 14.800 | 17,075 |
| 2024-01-17 | 15.000 | 15.450 | 14.500 | 14.850 | 14.850 | 12,000 |
| 2024-01-16 | 14.450 | 15.500 | 14.450 | 15.050 | 15.050 | 39,388 |
| 2024-01-15 | 15.250 | 15.550 | 15.250 | 15.550 | 15.550 | 7,817 |
| 2024-01-12 | 15.350 | 15.600 | 15.100 | 15.250 | 15.250 | 6,464 |
| 2024-01-11 | 14.300 | 14.900 | 14.300 | 14.850 | 14.850 | 9,618 |
| 2024-01-10 | 14.300 | 14.800 | 14.300 | 14.800 | 14.800 | 2,572 |
| 2024-01-09 | 14.350 | 14.950 | 14.350 | 14.800 | 14.800 | 4,273 |
| 2024-01-08 | 14.900 | 15.100 | 14.700 | 15.100 | 15.100 | 11,346 |
| 2024-01-05 | 15.850 | 15.850 | 15.250 | 15.250 | 15.250 | 14,139 |
| 2024-01-04 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 1,723 |
| 2024-01-03 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 1,455 |
| 2024-01-02 | 14.550 | 15.300 | 14.550 | 15.300 | 15.300 | 16,249 |
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.