Tecom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 1.690 | 1.690 | 1.536 | 1.616 | 5.050 | 20,445 |
| 2022-11-28 | 1.600 | 1.600 | 1.587 | 1.587 | 4.960 | 2,250 |
| 2022-11-25 | 1.600 | 1.603 | 1.600 | 1.603 | 5.010 | 3,289 |
| 2022-11-24 | 1.619 | 1.619 | 1.619 | 1.619 | 5.060 | 1,459 |
| 2022-11-23 | 1.626 | 1.734 | 1.626 | 1.734 | 5.420 | 5,322 |
| 2022-11-22 | 1.587 | 1.648 | 1.587 | 1.648 | 5.150 | 57,584 |
| 2022-11-21 | 1.632 | 1.658 | 1.632 | 1.642 | 5.130 | 35,484 |
| 2022-11-18 | 1.632 | 1.632 | 1.600 | 1.600 | 5.000 | 75,148 |
| 2022-11-17 | 1.594 | 1.626 | 1.594 | 1.626 | 5.080 | 6,682 |
| 2022-11-16 | 1.610 | 1.610 | 1.606 | 1.606 | 5.020 | 4,282 |
| 2022-11-15 | 1.658 | 1.664 | 1.658 | 1.664 | 5.200 | 19,580 |
| 2022-11-14 | 1.574 | 1.578 | 1.574 | 1.578 | 4.930 | 6,437 |
| 2022-11-11 | 1.658 | 1.658 | 1.571 | 1.571 | 4.910 | 11,882 |
| 2022-11-10 | 1.664 | 1.680 | 1.533 | 1.549 | 4.840 | 40,399 |
| 2022-11-09 | 1.597 | 1.706 | 1.597 | 1.664 | 5.200 | 14,053 |
| 2022-11-08 | 1.510 | 1.558 | 1.510 | 1.558 | 4.870 | 2,954 |
| 2022-11-07 | 1.510 | 1.510 | 1.510 | 1.510 | 4.720 | 11,045 |
| 2022-11-04 | 1.507 | 1.536 | 1.507 | 1.510 | 4.720 | 10,664 |
| 2022-11-03 | 1.459 | 1.485 | 1.459 | 1.485 | 4.640 | 26,417 |
| 2022-11-02 | 1.482 | 1.574 | 1.482 | 1.574 | 4.920 | 9,990 |
| 2022-11-01 | 1.581 | 1.581 | 1.581 | 1.581 | 4.940 | 1,950 |
| 2022-10-28 | 1.574 | 1.581 | 1.574 | 1.581 | 4.940 | 24,411 |
| 2022-10-27 | 1.674 | 1.674 | 1.581 | 1.581 | 4.940 | 3,600 |
| 2022-10-26 | 1.574 | 1.574 | 1.574 | 1.574 | 4.920 | 9,549 |
| 2022-10-24 | 1.574 | 1.574 | 1.574 | 1.574 | 4.920 | 11,873 |
| 2022-10-21 | 1.571 | 1.610 | 1.571 | 1.574 | 4.920 | 25,251 |
| 2022-10-20 | 1.626 | 1.626 | 1.610 | 1.610 | 5.030 | 12,715 |
| 2022-10-19 | 1.626 | 1.626 | 1.626 | 1.626 | 5.080 | 2,988 |
| 2022-10-18 | 1.622 | 1.626 | 1.622 | 1.626 | 5.080 | 70,063 |
| 2022-10-17 | 1.571 | 1.722 | 1.571 | 1.722 | 5.380 | 3,799 |
| 2022-10-14 | 1.728 | 1.728 | 1.664 | 1.664 | 5.200 | 63,263 |
| 2022-10-13 | 1.728 | 1.728 | 1.728 | 1.728 | 5.400 | 3,700 |
| 2022-10-12 | 1.984 | 1.984 | 1.741 | 1.773 | 5.540 | 12,077 |
| 2022-10-07 | 1.875 | 1.875 | 1.875 | 1.875 | 5.860 | 6,001 |
| 2022-10-06 | 1.814 | 1.875 | 1.814 | 1.875 | 5.860 | 3,604 |
| 2022-10-05 | 1.923 | 1.923 | 1.834 | 1.834 | 5.730 | 5,400 |
| 2022-10-03 | 1.840 | 1.840 | 1.840 | 1.840 | 5.750 | 1,001 |
| 2022-09-30 | 1.840 | 1.840 | 1.840 | 1.840 | 5.750 | 1,149 |
| 2022-09-29 | 1.798 | 1.846 | 1.798 | 1.811 | 5.660 | 39,499 |
| 2022-09-28 | 1.930 | 1.930 | 1.795 | 1.795 | 5.610 | 6,184 |
| 2022-09-27 | 1.840 | 1.920 | 1.766 | 1.920 | 6.000 | 14,351 |
| 2022-09-26 | 1.840 | 1.840 | 1.840 | 1.840 | 5.750 | 4,077 |
| 2022-09-22 | 1.930 | 1.962 | 1.930 | 1.962 | 6.130 | 6,585 |
| 2022-09-21 | 1.920 | 1.978 | 1.920 | 1.978 | 6.180 | 7,622 |
| 2022-09-16 | 2.013 | 2.013 | 1.968 | 1.968 | 6.150 | 3,100 |
| 2022-09-14 | 1.962 | 2.013 | 1.962 | 2.013 | 6.290 | 3,460 |
| 2022-09-12 | 1.920 | 1.952 | 1.920 | 1.952 | 6.100 | 7,000 |
| 2022-09-08 | 2.032 | 2.032 | 2.029 | 2.029 | 6.340 | 4,701 |
| 2022-09-07 | 2.010 | 2.010 | 2.010 | 2.010 | 6.280 | 3,121 |
| 2022-09-06 | 2.080 | 2.080 | 2.080 | 2.080 | 6.500 | 3,000 |
| 2022-09-05 | 2.080 | 2.080 | 2.080 | 2.080 | 6.500 | 29,000 |
| 2022-09-02 | 2.090 | 2.090 | 2.077 | 2.077 | 6.490 | 5,830 |
| 2022-09-01 | 2.048 | 2.048 | 2.016 | 2.016 | 6.300 | 7,050 |
| 2022-08-31 | 1.930 | 2.000 | 1.930 | 2.000 | 6.250 | 13,346 |
| 2022-08-30 | 1.942 | 1.942 | 1.942 | 1.942 | 6.070 | 10,521 |
| 2022-08-29 | 2.019 | 2.019 | 2.019 | 2.019 | 6.310 | 1,807 |
| 2022-08-26 | 2.080 | 2.080 | 2.000 | 2.003 | 6.260 | 22,049 |
| 2022-08-25 | 2.080 | 2.086 | 2.048 | 2.048 | 6.400 | 14,213 |
| 2022-08-24 | 1.920 | 2.010 | 1.920 | 2.010 | 6.280 | 7,250 |
| 2022-08-23 | 1.920 | 2.003 | 1.920 | 2.003 | 6.260 | 4,001 |
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.