Tecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.200	15.200	15.200	15.200	15.200	7,199
2026-07-20	15.200	15.200	15.200	15.200	15.200	1,000
2026-07-17	14.400	16.450	14.200	16.450	16.450	23,329
2026-07-16	15.550	15.550	15.550	15.550	15.550	1,144
2026-07-15	16.000	16.000	15.600	15.600	15.600	10,448
2026-07-14	16.200	16.700	15.550	15.550	15.550	54,376
2026-07-13	14.900	15.200	14.900	15.200	15.200	25,499
2026-07-10	13.850	13.850	13.850	13.850	13.850	0
2026-07-09	13.300	13.850	13.300	13.850	13.850	12,340
2026-07-08	13.100	13.100	12.600	12.600	12.600	3,616
2026-07-07	13.300	13.500	13.300	13.500	13.500	3,776
2026-07-06	13.150	13.600	13.150	13.600	13.600	6,155
2026-07-03	13.900	13.900	13.900	13.900	13.900	0
2026-07-02	13.900	13.900	13.900	13.900	13.900	0
2026-07-01	13.900	13.900	13.900	13.900	13.900	0
2026-06-30	13.900	14.000	13.900	13.900	13.900	4,648
2026-06-29	13.900	13.900	13.900	13.900	13.900	0
2026-06-26	13.900	13.900	13.900	13.900	13.900	0
2026-06-25	13.900	13.900	13.900	13.900	13.900	3,243
2026-06-24	13.900	13.900	13.900	13.900	13.900	1,790
2026-06-23	13.900	13.900	13.900	13.900	13.900	6,999
2026-06-22	13.900	13.950	13.800	13.900	13.900	6,090
2026-06-18	13.800	14.050	13.800	14.050	14.050	6,186
2026-06-17	13.300	13.850	13.200	13.500	13.500	5,216
2026-06-16	13.700	13.700	13.700	13.700	13.700	1,088
2026-06-15	13.700	13.700	13.600	13.600	13.600	2,396
2026-06-12	12.500	13.600	12.500	13.600	13.600	5,101
2026-06-11	13.200	13.200	13.200	13.200	13.200	1,848
2026-06-10	13.200	13.200	13.200	13.200	13.200	3,000
2026-06-09	13.800	13.800	13.800	13.800	13.800	0
2026-06-08	13.800	13.800	13.800	13.800	13.800	0
2026-06-05	14.000	14.000	13.800	13.800	13.800	12,000
2026-06-04	14.650	14.650	14.650	14.650	14.650	7,954
2026-06-03	14.900	15.000	14.050	14.100	14.100	8,599
2026-06-02	14.950	14.950	14.950	14.950	14.950	1,981
2026-06-01	15.000	15.000	14.950	14.950	14.950	4,212
2026-05-29	14.950	15.100	14.950	15.100	15.100	4,502
2026-05-28	15.000	15.000	14.950	14.950	14.950	6,735
2026-05-27	14.300	15.500	14.250	15.000	15.000	51,070
2026-05-26	12.950	14.300	12.950	14.300	14.300	21,898
2026-05-25	12.400	13.000	12.400	13.000	13.000	4,996
2026-05-22	13.000	13.000	12.800	12.800	12.800	13,484
2026-05-21	12.700	12.700	12.700	12.700	12.700	0
2026-05-20	12.700	12.700	12.700	12.700	12.700	0
2026-05-19	13.000	13.000	12.550	12.700	12.700	5,301
2026-05-18	12.950	13.500	12.600	13.000	13.000	12,258
2026-05-15	12.550	12.850	12.550	12.600	12.600	4,721
2026-05-14	12.800	13.000	12.800	12.800	12.800	7,818
2026-05-13	12.850	13.100	12.500	13.100	13.100	7,161
2026-05-12	12.500	13.000	12.300	12.950	12.950	14,253
2026-05-11	13.000	13.000	12.500	12.850	12.850	6,756
2026-05-08	13.000	13.000	12.350	12.350	12.350	14,000
2026-05-07	13.000	13.000	12.400	13.000	13.000	14,723
2026-05-06	13.000	13.000	13.000	13.000	13.000	2,629
2026-05-05	12.600	12.850	12.600	12.850	12.850	5,000
2026-05-04	13.150	13.150	13.050	13.050	13.050	2,144
2026-04-30	12.900	13.200	12.900	13.200	13.200	2,023
2026-04-29	12.950	12.950	12.800	12.900	12.900	5,583
2026-04-28	12.950	12.950	12.950	12.950	12.950	0
2026-04-27	12.950	12.950	12.950	12.950	12.950	0

← NewerPage 2 of 5 · 242 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.