Tecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	18.300	18.500	18.100	18.500	18.500	6,928
2023-03-16	18.350	18.500	18.000	18.500	18.500	7,548
2023-03-15	18.250	18.700	18.250	18.350	18.350	7,952
2023-03-14	18.500	18.550	18.500	18.550	18.550	2,054
2023-03-13	18.550	18.800	18.550	18.550	18.550	15,288
2023-03-10	18.400	18.850	18.400	18.850	18.850	8,632
2023-03-09	18.700	18.700	18.400	18.400	18.400	7,251
2023-03-08	18.600	18.600	18.400	18.400	18.400	5,717
2023-03-07	18.350	18.900	18.350	18.600	18.600	14,479
2023-03-06	18.350	18.350	18.300	18.300	18.300	13,030
2023-03-03	17.900	18.200	17.900	18.200	18.200	12,355
2023-03-02	18.000	18.000	18.000	18.000	18.000	3,624
2023-03-01	18.000	18.050	18.000	18.000	18.000	11,800
2023-02-24	18.050	18.050	18.000	18.050	18.050	25,813
2023-02-23	18.350	18.350	18.150	18.150	18.150	23,697
2023-02-22	18.500	18.500	18.350	18.500	18.500	11,189
2023-02-21	18.350	18.700	18.300	18.700	18.700	40,046
2023-02-20	19.200	19.900	19.200	19.300	19.300	32,154
2023-02-17	19.600	19.950	19.150	19.200	19.200	35,120
2023-02-08	1.952	2.042	1.952	2.042	6.380	155,762
2023-02-07	1.904	1.955	1.904	1.930	6.030	70,106
2023-02-06	1.904	1.968	1.904	1.952	6.100	34,487
2023-02-03	1.955	1.955	1.920	1.920	6.000	48,917
2023-02-02	1.955	1.974	1.936	1.974	6.170	33,154
2023-02-01	1.946	1.971	1.859	1.971	6.160	19,226
2023-01-31	1.891	1.962	1.882	1.962	6.130	9,617
2023-01-30	1.981	1.984	1.898	1.898	5.930	31,100
2023-01-17	1.882	1.926	1.882	1.926	6.020	37,155
2023-01-16	1.974	1.974	1.862	1.894	5.920	21,553
2023-01-13	1.901	1.987	1.802	1.987	6.210	40,137
2023-01-12	1.914	1.914	1.808	1.894	5.920	15,130
2023-01-11	1.984	1.984	1.914	1.914	5.980	20,895
2023-01-10	2.006	2.006	1.856	1.990	6.220	8,801
2023-01-09	2.000	2.013	1.834	2.013	6.290	8,317
2023-01-06	2.013	2.013	1.952	2.010	6.280	5,388
2023-01-05	2.080	2.080	2.016	2.016	6.300	17,100
2023-01-04	1.971	2.080	1.971	2.080	6.500	16,181
2023-01-03	1.923	1.971	1.923	1.971	6.160	22,117
2022-12-30	1.923	1.923	1.923	1.923	6.010	8,871
2022-12-29	1.920	1.923	1.891	1.923	6.010	38,001
2022-12-28	1.853	1.878	1.827	1.878	5.870	49,526
2022-12-27	1.846	1.850	1.846	1.850	5.780	19,386
2022-12-26	1.786	1.837	1.786	1.837	5.740	4,960
2022-12-23	1.731	1.837	1.731	1.837	5.740	5,900
2022-12-22	1.862	1.862	1.862	1.862	5.820	1,000
2022-12-21	1.738	1.779	1.738	1.779	5.560	3,605
2022-12-20	1.856	1.856	1.856	1.856	5.800	9,217
2022-12-16	1.885	1.885	1.885	1.885	5.890	2,074
2022-12-15	1.837	1.901	1.837	1.882	5.880	6,949
2022-12-14	1.811	1.837	1.811	1.837	5.740	26,579
2022-12-13	1.722	1.763	1.722	1.763	5.510	15,656
2022-12-12	1.984	1.984	1.811	1.811	5.660	8,885
2022-12-09	1.939	1.939	1.936	1.936	6.050	15,930
2022-12-08	2.048	2.048	1.901	1.936	6.050	22,913
2022-12-07	2.080	2.090	2.042	2.080	6.500	193,536
2022-12-06	1.760	1.920	1.760	1.920	6.000	59,179
2022-12-05	1.728	1.747	1.728	1.747	5.460	26,150
2022-12-02	1.648	1.680	1.648	1.664	5.200	3,245
2022-12-01	1.616	1.680	1.616	1.680	5.250	19,858
2022-11-30	1.552	1.587	1.552	1.587	4.960	5,360

← NewerPage 15 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.