Tecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	17.250	17.850	17.250	17.850	17.850	3,000
2023-09-28	18.150	18.450	16.500	17.950	17.950	12,192
2023-09-27	17.950	18.550	16.350	17.550	17.550	9,505
2023-09-26	17.850	17.850	16.400	17.550	17.550	6,948
2023-09-25	17.900	17.900	17.300	17.300	17.300	4,069
2023-09-22	18.900	18.900	18.900	18.900	18.900	1,434
2023-09-21	18.650	19.150	18.650	19.150	19.150	8,486
2023-09-20	19.150	19.150	18.500	18.650	18.650	4,047
2023-09-19	19.400	19.400	17.550	18.650	18.650	7,112
2023-09-18	17.700	18.800	17.700	18.800	18.800	5,118
2023-09-15	18.150	18.150	17.050	17.700	17.700	27,000
2023-09-13	17.550	17.550	17.550	17.550	17.550	2,440
2023-09-12	17.750	17.750	17.000	17.000	17.000	5,168
2023-09-11	18.150	18.150	17.600	17.600	17.600	3,147
2023-09-08	17.450	17.550	17.450	17.550	17.550	2,100
2023-09-07	15.450	17.850	15.450	17.500	17.500	73,332
2023-09-06	16.350	16.350	16.250	16.250	16.250	2,105
2023-09-05	15.150	16.300	15.150	16.300	16.300	14,074
2023-09-04	16.200	16.200	15.650	15.650	15.650	5,512
2023-09-01	16.600	16.600	16.250	16.300	16.300	3,452
2023-08-31	16.350	16.350	16.100	16.100	16.100	4,106
2023-08-30	15.200	16.100	15.200	16.100	16.100	9,775
2023-08-29	16.350	16.350	15.700	15.700	15.700	11,099
2023-08-28	15.500	16.000	15.500	16.000	16.000	4,270
2023-08-25	16.600	16.600	16.600	16.600	16.600	1,488
2023-08-24	16.350	16.350	16.050	16.050	16.050	2,512
2023-08-23	16.450	16.450	16.100	16.100	16.100	10,451
2023-08-22	15.600	15.900	15.600	15.900	15.900	20,508
2023-08-21	15.450	15.950	15.450	15.950	15.950	5,938
2023-08-18	15.700	15.750	15.200	15.750	15.750	7,069
2023-08-17	16.450	16.450	15.150	15.700	15.700	7,096
2023-08-16	15.600	16.300	15.600	16.300	16.300	4,530
2023-08-15	15.300	16.250	15.300	16.200	16.200	10,960
2023-08-14	17.800	17.800	15.850	15.850	15.850	16,842
2023-08-10	17.300	17.800	17.300	17.800	17.800	2,480
2023-08-09	16.700	17.300	16.700	17.300	17.300	3,458
2023-08-08	17.650	17.650	17.250	17.550	17.550	4,626
2023-08-07	16.600	17.500	16.600	17.350	17.350	6,464
2023-08-04	18.200	18.350	17.100	17.900	17.900	9,517
2023-08-02	17.600	17.600	17.600	17.600	17.600	2,501
2023-08-01	18.450	18.450	17.150	17.300	17.300	22,326
2023-07-31	17.600	17.900	17.600	17.900	17.900	3,165
2023-07-28	17.900	18.350	17.500	18.200	18.200	8,184
2023-07-27	17.800	18.650	17.500	18.000	18.000	27,656
2023-07-26	16.800	17.700	16.800	17.500	17.500	12,271
2023-07-25	17.350	17.350	15.850	17.200	17.200	8,374
2023-07-24	18.800	18.800	16.650	16.950	16.950	35,402
2023-07-21	19.000	19.000	18.200	18.450	18.450	3,455
2023-07-20	19.150	19.500	18.400	18.900	18.900	6,283
2023-07-19	18.300	18.750	18.050	18.550	18.550	12,767
2023-07-18	18.250	18.600	18.100	18.300	18.300	7,748
2023-07-17	19.300	19.300	19.300	19.300	19.300	2,243
2023-07-14	19.350	19.350	18.050	18.900	18.900	22,447
2023-07-13	19.250	19.250	18.350	18.950	18.950	4,589
2023-07-12	18.700	19.200	18.100	19.200	19.200	9,807
2023-07-11	19.750	20.300	18.500	19.100	19.100	15,609
2023-07-10	19.350	19.350	18.000	19.100	19.100	14,339
2023-07-07	19.050	19.050	18.300	18.700	18.700	17,387
2023-07-06	18.750	18.750	18.050	18.450	18.450	32,770
2023-07-05	19.650	20.300	18.050	18.150	18.150	17,856

← NewerPage 13 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.