Tecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	2.266	2.266	2.099	2.099	6.560	5,002
2022-01-24	2.205	2.205	2.202	2.205	6.890	11,050
2022-01-20	2.112	2.214	2.112	2.214	6.920	12,284
2022-01-19	2.208	2.208	2.083	2.176	6.800	23,301
2022-01-18	2.282	2.282	2.282	2.282	7.130	10,450
2022-01-17	2.307	2.307	2.282	2.282	7.130	9,226
2022-01-14	2.330	2.330	2.320	2.320	7.250	13,616
2022-01-13	2.384	2.384	2.317	2.381	7.440	17,287
2022-01-12	2.288	2.384	2.288	2.384	7.450	71,300
2022-01-11	2.541	2.541	2.288	2.298	7.180	187,608
2022-01-10	2.317	2.554	2.317	2.541	7.940	114,559
2022-01-07	2.403	2.486	2.323	2.323	7.260	109,389
2022-01-06	2.624	2.624	2.560	2.560	8.000	522,125
2022-01-05	2.208	2.387	2.208	2.387	7.460	158,788
2022-01-04	2.176	2.176	2.173	2.173	6.790	82,600
2022-01-03	2.016	2.176	2.016	2.176	6.800	75,000
2021-12-30	2.150	2.150	2.112	2.112	6.600	37,519
2021-12-29	2.010	2.150	2.010	2.150	6.720	20,490
2021-12-28	2.118	2.118	2.118	2.118	6.620	45,585
2021-12-27	2.093	2.122	2.090	2.122	6.630	196,566
2021-12-24	2.163	2.163	2.000	2.000	6.250	12,324
2021-12-23	2.080	2.134	2.080	2.134	6.670	20,645
2021-12-22	2.080	2.080	2.080	2.080	6.500	46,301
2021-12-21	2.195	2.195	2.170	2.176	6.800	77,020
2021-12-20	2.064	2.195	2.064	2.195	6.860	18,301
2021-12-17	2.144	2.144	2.029	2.048	6.400	14,202
2021-12-16	2.112	2.112	2.112	2.112	6.600	19,221
2021-12-15	2.112	2.112	2.080	2.096	6.550	23,450
2021-12-14	2.077	2.077	2.058	2.058	6.430	7,002
2021-12-13	2.042	2.042	2.013	2.013	6.290	8,326
2021-12-10	2.138	2.138	2.010	2.010	6.280	22,184
2021-12-09	1.984	2.128	1.958	2.122	6.630	34,021
2021-12-08	1.952	1.981	1.952	1.981	6.190	29,250
2021-12-07	1.981	1.981	1.981	1.981	6.190	11,800
2021-12-06	1.968	1.968	1.968	1.968	6.150	5,354
2021-12-03	1.987	2.038	1.987	2.038	6.370	18,882
2021-12-01	1.942	1.962	1.942	1.962	6.130	2,899
2021-11-30	1.984	1.990	1.984	1.990	6.220	3,054
2021-11-29	2.080	2.080	2.045	2.045	6.390	11,795
2021-11-26	2.077	2.077	2.038	2.038	6.370	27,031
2021-11-25	1.955	1.997	1.955	1.997	6.240	10,100
2021-11-23	1.955	2.035	1.955	2.035	6.360	23,283
2021-11-22	2.048	2.048	2.048	2.048	6.400	3,500
2021-11-19	2.131	2.163	2.131	2.131	6.660	10,803
2021-11-17	2.269	2.269	2.112	2.259	7.060	23,978
2021-11-16	2.218	2.272	2.218	2.272	7.100	8,632
2021-11-15	1.987	2.310	1.987	2.272	7.100	12,130
2021-11-12	2.291	2.291	2.208	2.208	6.900	9,585
2021-11-11	2.323	2.323	2.291	2.291	7.160	48,202
2021-11-10	2.118	2.218	2.118	2.218	6.930	20,540
2021-11-09	1.952	2.026	1.952	2.026	6.330	44,300
2021-11-08	1.930	1.952	1.930	1.952	6.100	8,420
2021-11-05	1.926	1.949	1.926	1.949	6.090	19,600
2021-11-04	1.952	1.952	1.930	1.952	6.100	16,917
2021-11-03	1.952	1.952	1.952	1.952	6.100	8,217
2021-11-02	1.968	1.968	1.930	1.952	6.100	22,442
2021-11-01	1.923	1.968	1.923	1.968	6.150	28,564
2021-10-29	1.984	1.984	1.984	1.984	6.200	16,802
2021-10-28	1.968	1.984	1.968	1.984	6.200	4,434
2021-10-27	1.981	1.987	1.981	1.987	6.210	9,000

← NewerPage 19 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.