Tecom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 1.971 | 1.971 | 1.971 | 1.971 | 6.160 | 11,705 |
| 2022-08-19 | 1.917 | 1.917 | 1.917 | 1.917 | 5.990 | 2,476 |
| 2022-08-18 | 1.885 | 1.888 | 1.827 | 1.827 | 5.710 | 5,800 |
| 2022-08-17 | 1.872 | 1.872 | 1.872 | 1.872 | 5.850 | 1,584 |
| 2022-08-16 | 1.872 | 1.872 | 1.872 | 1.872 | 5.850 | 7,345 |
| 2022-08-12 | 1.891 | 1.891 | 1.888 | 1.888 | 5.900 | 10,038 |
| 2022-08-10 | 1.782 | 1.898 | 1.782 | 1.894 | 5.920 | 13,374 |
| 2022-08-09 | 1.786 | 1.869 | 1.786 | 1.869 | 5.840 | 2,270 |
| 2022-08-08 | 1.888 | 1.888 | 1.875 | 1.875 | 5.860 | 8,300 |
| 2022-08-05 | 1.850 | 1.850 | 1.850 | 1.850 | 5.780 | 8,910 |
| 2022-08-04 | 1.795 | 1.795 | 1.795 | 1.795 | 5.610 | 8,092 |
| 2022-08-03 | 1.792 | 1.795 | 1.792 | 1.795 | 5.610 | 34,659 |
| 2022-08-02 | 1.786 | 1.786 | 1.779 | 1.779 | 5.560 | 13,300 |
| 2022-08-01 | 1.789 | 1.789 | 1.786 | 1.786 | 5.580 | 22,100 |
| 2022-07-29 | 1.808 | 1.808 | 1.808 | 1.808 | 5.650 | 4,000 |
| 2022-07-28 | 1.802 | 1.808 | 1.802 | 1.808 | 5.650 | 2,019 |
| 2022-07-27 | 1.818 | 1.850 | 1.802 | 1.850 | 5.780 | 7,090 |
| 2022-07-26 | 1.702 | 1.818 | 1.702 | 1.818 | 5.680 | 14,490 |
| 2022-07-25 | 1.792 | 1.853 | 1.792 | 1.853 | 5.790 | 12,500 |
| 2022-07-22 | 1.834 | 1.834 | 1.824 | 1.824 | 5.700 | 10,170 |
| 2022-07-21 | 1.731 | 1.731 | 1.731 | 1.731 | 5.410 | 11,276 |
| 2022-07-20 | 1.798 | 1.798 | 1.798 | 1.798 | 5.620 | 1,600 |
| 2022-07-19 | 1.789 | 1.789 | 1.722 | 1.722 | 5.380 | 3,881 |
| 2022-07-18 | 1.779 | 1.792 | 1.779 | 1.792 | 5.600 | 7,911 |
| 2022-07-15 | 1.690 | 1.779 | 1.690 | 1.779 | 5.560 | 10,153 |
| 2022-07-13 | 1.680 | 1.680 | 1.680 | 1.680 | 5.250 | 1,370 |
| 2022-07-12 | 1.680 | 1.680 | 1.680 | 1.680 | 5.250 | 19,312 |
| 2022-07-07 | 1.702 | 1.702 | 1.702 | 1.702 | 5.320 | 2,072 |
| 2022-07-06 | 1.648 | 1.683 | 1.648 | 1.683 | 5.260 | 6,300 |
| 2022-07-01 | 1.760 | 1.760 | 1.712 | 1.712 | 5.350 | 13,000 |
| 2022-06-30 | 1.779 | 1.779 | 1.779 | 1.779 | 5.560 | 1,000 |
| 2022-06-29 | 1.824 | 1.827 | 1.824 | 1.827 | 5.710 | 9,254 |
| 2022-06-28 | 1.846 | 1.846 | 1.840 | 1.840 | 5.750 | 17,900 |
| 2022-06-27 | 1.904 | 1.904 | 1.846 | 1.846 | 5.770 | 4,328 |
| 2022-06-24 | 1.885 | 1.904 | 1.885 | 1.904 | 5.950 | 5,152 |
| 2022-06-20 | 1.878 | 1.888 | 1.878 | 1.888 | 5.900 | 15,024 |
| 2022-06-17 | 1.872 | 1.878 | 1.872 | 1.878 | 5.870 | 8,000 |
| 2022-06-16 | 1.856 | 1.958 | 1.856 | 1.869 | 5.840 | 21,301 |
| 2022-06-15 | 2.109 | 2.109 | 1.962 | 1.962 | 6.130 | 6,851 |
| 2022-06-14 | 2.112 | 2.112 | 2.112 | 2.112 | 6.600 | 24,750 |
| 2022-06-13 | 2.048 | 2.048 | 2.045 | 2.045 | 6.390 | 42,012 |
| 2022-06-10 | 1.952 | 2.045 | 1.952 | 2.045 | 6.390 | 48,168 |
| 2022-06-09 | 1.888 | 1.917 | 1.888 | 1.917 | 5.990 | 5,704 |
| 2022-06-08 | 1.869 | 1.920 | 1.869 | 1.920 | 6.000 | 2,699 |
| 2022-06-07 | 1.862 | 1.862 | 1.862 | 1.862 | 5.820 | 8,810 |
| 2022-06-06 | 1.856 | 1.856 | 1.856 | 1.856 | 5.800 | 6,700 |
| 2022-06-02 | 1.856 | 1.856 | 1.856 | 1.856 | 5.800 | 8,000 |
| 2022-06-01 | 1.850 | 1.907 | 1.850 | 1.907 | 5.960 | 3,254 |
| 2022-05-30 | 1.840 | 1.840 | 1.827 | 1.827 | 5.710 | 3,759 |
| 2022-05-27 | 1.856 | 1.856 | 1.827 | 1.830 | 5.720 | 17,326 |
| 2022-05-26 | 1.837 | 1.856 | 1.837 | 1.856 | 5.800 | 14,240 |
| 2022-05-24 | 1.914 | 1.914 | 1.827 | 1.830 | 5.720 | 19,386 |
| 2022-05-23 | 1.830 | 1.888 | 1.830 | 1.888 | 5.900 | 13,376 |
| 2022-05-20 | 1.888 | 1.888 | 1.888 | 1.888 | 5.900 | 1,210 |
| 2022-05-19 | 1.872 | 1.872 | 1.853 | 1.853 | 5.790 | 16,000 |
| 2022-05-18 | 1.917 | 1.917 | 1.917 | 1.917 | 5.990 | 4,727 |
| 2022-05-13 | 1.818 | 1.818 | 1.814 | 1.818 | 5.680 | 24,326 |
| 2022-05-12 | 1.840 | 1.840 | 1.837 | 1.837 | 5.740 | 18,000 |
| 2022-05-11 | 1.856 | 1.856 | 1.856 | 1.856 | 5.800 | 1,095 |
| 2022-05-10 | 1.859 | 1.859 | 1.859 | 1.859 | 5.810 | 25,517 |
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.