Tecom Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	15.800	15.800	15.050	15.050	15.050	24,934
2023-12-28	15.000	15.450	15.000	15.400	15.400	5,444
2023-12-27	15.550	15.600	15.100	15.550	15.550	17,386
2023-12-26	14.150	15.300	14.150	15.300	15.300	11,542
2023-12-25	14.000	14.650	14.000	14.650	14.650	2,249
2023-12-22	15.550	15.550	15.100	15.100	15.100	9,648
2023-12-21	15.850	15.850	15.850	15.850	15.850	2,368
2023-12-20	15.850	15.850	15.250	15.750	15.750	9,667
2023-12-19	15.600	15.600	15.000	15.550	15.550	5,404
2023-12-18	14.700	15.700	14.700	15.200	15.200	18,331
2023-12-15	16.100	16.100	15.500	15.750	15.750	3,941
2023-12-14	15.400	16.000	15.400	16.000	16.000	5,720
2023-12-13	15.500	15.500	15.000	15.400	15.400	9,295
2023-12-12	14.350	15.350	14.350	15.000	15.000	16,104
2023-12-11	16.250	16.250	15.150	15.150	15.150	21,574
2023-12-08	16.700	16.700	15.450	16.100	16.100	29,526
2023-12-06	15.950	16.400	15.600	16.400	16.400	14,272
2023-12-05	16.700	16.700	15.150	16.000	16.000	9,022
2023-12-04	16.300	16.300	16.300	16.300	16.300	1,946
2023-12-01	16.000	16.500	15.350	15.850	15.850	41,066
2023-11-30	16.800	16.800	16.800	16.800	16.800	2,238
2023-11-29	15.450	16.600	15.450	16.600	16.600	10,455
2023-11-28	15.500	16.450	15.500	16.250	16.250	13,478
2023-11-27	16.000	16.750	16.000	16.500	16.500	16,360
2023-11-24	16.950	16.950	16.950	16.950	16.950	1,020
2023-11-22	17.050	17.050	17.050	17.050	17.050	1,460
2023-11-21	15.850	16.750	15.850	16.750	16.750	3,229
2023-11-20	16.650	17.000	16.650	16.700	16.700	5,050
2023-11-17	16.100	16.100	16.100	16.100	16.100	2,550
2023-11-16	16.100	16.100	16.100	16.100	16.100	1,116
2023-11-15	16.900	16.900	16.900	16.900	16.900	1,075
2023-11-14	17.050	17.050	17.050	17.050	17.050	1,048
2023-11-13	17.100	17.100	16.000	16.700	16.700	14,144
2023-11-10	16.750	17.250	16.300	16.800	16.800	7,342
2023-11-09	15.600	16.200	15.600	16.200	16.200	3,216
2023-11-08	15.700	16.150	15.700	16.150	16.150	2,278
2023-11-07	16.300	16.300	16.100	16.100	16.100	5,567
2023-11-06	17.500	17.500	16.300	16.300	16.300	18,471
2023-11-03	17.300	17.800	16.900	17.250	17.250	8,402
2023-11-02	17.850	18.750	17.850	18.750	18.750	5,661
2023-11-01	15.350	17.750	15.350	17.750	17.750	17,297
2023-10-31	15.900	16.300	15.800	16.200	16.200	5,591
2023-10-30	15.450	16.450	15.450	16.450	16.450	2,096
2023-10-27	18.400	18.400	16.600	16.600	16.600	24,490
2023-10-26	16.000	18.250	16.000	18.250	18.250	21,509
2023-10-25	16.950	16.950	16.950	16.950	16.950	1,265
2023-10-24	16.900	17.250	15.600	16.800	16.800	42,082
2023-10-23	16.800	16.900	16.150	16.350	16.350	15,029
2023-10-20	17.150	17.500	17.150	17.500	17.500	2,400
2023-10-19	16.800	17.300	16.800	17.000	17.000	4,192
2023-10-18	17.600	17.600	17.000	17.500	17.500	6,640
2023-10-17	16.800	17.450	16.700	17.450	17.450	4,076
2023-10-16	17.400	17.400	17.400	17.400	17.400	1,626
2023-10-13	17.450	17.450	16.800	17.350	17.350	5,011
2023-10-12	15.650	17.150	15.650	17.150	17.150	7,232
2023-10-11	17.050	18.200	16.900	16.900	16.900	13,657
2023-10-06	18.850	18.850	18.100	18.500	18.500	8,248
2023-10-05	17.700	18.300	17.700	18.300	18.300	5,509
2023-10-04	18.350	18.350	17.700	17.700	17.700	2,000
2023-10-03	18.450	18.450	17.050	17.600	17.600	12,000

← NewerPage 12 of 20 · 1,143 trading daysOlder →

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.