Tecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.859	1.859	1.859	1.859	5.810	25,517
2022-05-09	1.888	1.888	1.875	1.875	5.860	21,000
2022-05-06	1.888	1.888	1.888	1.888	5.900	1,000
2022-05-05	1.888	1.888	1.888	1.888	5.900	12,148
2022-05-04	1.971	1.971	1.840	1.840	5.750	20,013
2022-05-03	1.866	1.882	1.866	1.882	5.880	30,312
2022-04-29	1.981	1.981	1.920	1.920	6.000	15,309
2022-04-28	1.923	1.923	1.846	1.846	5.770	8,000
2022-04-27	1.933	1.933	1.920	1.920	6.000	16,566
2022-04-26	1.968	2.026	1.968	1.968	6.150	17,068
2022-04-25	1.968	1.968	1.968	1.968	6.150	15,088
2022-04-22	1.984	2.022	1.984	2.022	6.320	8,045
2022-04-21	2.026	2.026	2.026	2.026	6.330	5,680
2022-04-20	2.083	2.083	2.083	2.083	6.510	5,504
2022-04-19	2.083	2.083	2.083	2.083	6.510	16,636
2022-04-18	2.048	2.077	2.016	2.016	6.300	6,050
2022-04-15	1.984	2.032	1.955	2.032	6.350	16,490
2022-04-14	1.968	1.968	1.955	1.955	6.110	2,800
2022-04-13	1.984	1.994	1.984	1.984	6.200	18,699
2022-04-12	1.984	1.984	1.984	1.984	6.200	7,525
2022-04-06	1.933	2.112	1.933	2.112	6.600	9,102
2022-04-01	2.045	2.045	2.045	2.045	6.390	3,353
2022-03-31	2.035	2.131	2.035	2.058	6.430	3,021
2022-03-30	2.141	2.141	2.077	2.077	6.490	5,600
2022-03-29	2.077	2.077	2.077	2.077	6.490	14,543
2022-03-28	2.106	2.106	2.106	2.106	6.580	4,727
2022-03-25	2.128	2.128	2.090	2.090	6.530	16,225
2022-03-24	2.186	2.186	2.163	2.163	6.760	29,040
2022-03-23	2.240	2.240	2.182	2.186	6.830	44,109
2022-03-22	2.112	2.240	2.112	2.240	7.000	33,833
2022-03-21	2.106	2.106	2.106	2.106	6.580	2,024
2022-03-18	2.198	2.198	2.074	2.096	6.550	7,346
2022-03-17	2.096	2.118	2.096	2.112	6.600	7,154
2022-03-16	2.074	2.074	2.074	2.074	6.480	2,450
2022-03-15	2.006	2.058	2.000	2.058	6.430	42,663
2022-03-14	2.176	2.176	1.987	2.048	6.400	36,163
2022-03-11	2.112	2.144	2.112	2.144	6.700	13,957
2022-03-10	2.176	2.179	2.176	2.176	6.800	21,378
2022-03-09	2.211	2.211	2.176	2.176	6.800	3,258
2022-03-08	2.083	2.202	2.083	2.118	6.620	27,300
2022-03-07	2.259	2.259	2.122	2.234	6.980	20,201
2022-03-04	2.205	2.205	2.205	2.205	6.890	1,529
2022-03-03	2.288	2.288	2.288	2.288	7.150	3,523
2022-03-01	2.202	2.202	2.202	2.202	6.880	10,503
2022-02-25	2.298	2.298	2.154	2.154	6.730	13,094
2022-02-24	2.336	2.336	2.234	2.234	6.980	15,302
2022-02-23	2.330	2.339	2.330	2.339	7.310	10,000
2022-02-22	2.310	2.438	2.310	2.368	7.400	4,751
2022-02-21	2.522	2.522	2.336	2.451	7.660	26,951
2022-02-18	2.474	2.474	2.474	2.474	7.730	8,228
2022-02-17	2.400	2.403	2.400	2.403	7.510	2,450
2022-02-16	2.474	2.480	2.474	2.480	7.750	11,547
2022-02-15	2.611	2.611	2.474	2.474	7.730	29,936
2022-02-14	2.442	2.464	2.442	2.464	7.700	26,493
2022-02-11	2.429	2.496	2.429	2.448	7.650	55,591
2022-02-10	2.496	2.496	2.336	2.339	7.310	35,500
2022-02-09	2.528	2.528	2.496	2.496	7.800	7,138
2022-02-08	2.304	2.461	2.304	2.461	7.690	17,967
2022-02-07	2.304	2.365	2.304	2.365	7.390	43,918
2022-01-26	2.099	2.224	2.099	2.224	6.950	30,717

← NewerPage 18 of 20 · 1,144 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.