Tecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	17.600	19.350	17.600	19.000	19.000	35,802
2023-07-03	17.800	17.800	17.000	17.800	17.800	14,663
2023-06-30	17.800	17.800	17.800	17.800	17.800	1,209
2023-06-28	17.800	17.800	17.800	17.800	17.800	3,811
2023-06-27	18.150	18.150	17.850	17.850	17.850	11,105
2023-06-26	18.650	18.650	18.500	18.500	18.500	3,034
2023-06-20	18.600	18.600	18.600	18.600	18.600	2,080
2023-06-19	18.550	18.650	18.550	18.650	18.650	12,657
2023-06-16	18.800	18.800	18.600	18.600	18.600	13,414
2023-06-15	19.000	19.000	19.000	19.000	19.000	2,369
2023-06-14	19.950	19.950	19.800	19.850	19.850	4,300
2023-06-12	19.100	19.100	19.100	19.100	19.100	1,961
2023-06-09	19.150	19.150	18.700	19.150	19.150	22,785
2023-06-05	18.750	18.750	18.750	18.750	18.750	3,010
2023-06-02	18.800	18.800	18.750	18.750	18.750	13,360
2023-06-01	17.400	18.600	17.400	18.600	18.600	3,628
2023-05-31	18.250	18.250	18.200	18.200	18.200	4,706
2023-05-29	18.800	18.800	18.200	18.200	18.200	17,342
2023-05-26	19.100	19.100	18.000	18.500	18.500	14,932
2023-05-24	19.100	19.100	19.100	19.100	19.100	3,100
2023-05-23	19.100	19.100	19.100	19.100	19.100	3,612
2023-05-22	18.800	18.800	18.750	18.750	18.750	3,011
2023-05-19	18.550	19.000	18.550	18.900	18.900	13,320
2023-05-18	18.900	19.400	18.650	18.750	18.750	7,634
2023-05-17	19.300	19.300	18.450	18.950	18.950	32,786
2023-05-16	19.700	20.850	19.700	20.250	20.250	17,139
2023-05-15	19.500	19.550	19.500	19.550	19.550	3,985
2023-05-12	18.350	19.850	18.350	19.500	19.500	15,883
2023-05-11	19.900	19.900	19.900	19.900	19.900	1,747
2023-05-08	20.000	20.000	19.550	19.550	19.550	29,851
2023-05-05	21.650	21.650	19.300	19.600	19.600	51,225
2023-05-04	22.850	22.850	21.050	21.050	21.050	84,508
2023-05-02	23.700	23.700	22.800	23.700	23.700	15,093
2023-04-28	22.850	23.350	22.850	23.350	23.350	9,969
2023-04-27	24.000	24.000	23.500	23.500	23.500	4,863
2023-04-26	22.100	23.300	22.100	23.300	23.300	2,413
2023-04-25	22.100	24.400	22.100	22.600	22.600	14,000
2023-04-24	23.850	23.850	23.200	23.250	23.250	7,943
2023-04-21	23.650	24.600	22.850	23.850	23.850	24,422
2023-04-20	22.450	23.400	22.450	23.400	23.400	11,686
2023-04-19	22.450	22.500	22.450	22.500	22.500	7,796
2023-04-18	22.700	22.700	22.550	22.550	22.550	4,051
2023-04-17	22.550	22.550	21.450	22.550	22.550	12,215
2023-04-14	22.450	22.450	21.600	22.400	22.400	20,650
2023-04-13	23.950	23.950	22.350	22.800	22.800	21,210
2023-04-12	23.200	23.900	23.100	23.750	23.750	13,556
2023-04-11	24.400	24.400	21.900	24.000	24.000	36,725
2023-04-10	21.700	24.850	21.700	23.200	23.200	19,164
2023-04-07	24.200	24.400	23.000	23.900	23.900	61,332
2023-04-06	22.100	23.850	22.100	23.850	23.850	74,962
2023-03-31	20.400	21.750	20.400	21.700	21.700	48,012
2023-03-30	20.500	20.500	19.800	19.800	19.800	29,719
2023-03-29	19.600	20.200	19.550	20.200	20.200	19,381
2023-03-28	19.600	19.600	19.000	19.000	19.000	6,432
2023-03-27	19.000	19.000	19.000	19.000	19.000	2,924
2023-03-24	19.000	19.000	18.400	18.650	18.650	17,516
2023-03-23	18.950	18.950	18.550	18.550	18.550	5,994
2023-03-22	18.850	18.850	18.500	18.800	18.800	7,649
2023-03-21	18.300	18.550	18.300	18.550	18.550	7,849
2023-03-20	18.500	18.500	18.500	18.500	18.500	1,835

← NewerPage 14 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.