Tecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.800	12.950	12.800	12.950	12.950	3,049
2026-04-23	12.650	12.800	12.300	12.800	12.800	6,501
2026-04-22	12.400	13.500	12.400	12.900	12.900	48,396
2026-04-21	13.300	13.300	13.300	13.300	13.300	0
2026-04-20	13.300	13.300	13.300	13.300	13.300	0
2026-04-17	13.350	13.600	13.300	13.300	13.300	97,666
2026-04-16	13.200	13.350	13.100	13.350	13.350	34,540
2026-04-15	12.600	13.900	12.300	13.050	13.050	15,768
2026-04-14	13.300	13.300	12.800	13.000	13.000	31,329
2026-04-13	13.700	13.700	13.700	13.700	13.700	0
2026-04-10	13.700	13.700	13.700	13.700	13.700	0
2026-04-09	14.450	14.500	12.800	13.700	13.700	37,106
2026-04-08	14.250	14.250	14.150	14.200	14.200	3,050
2026-04-07	13.800	14.200	13.800	14.200	14.200	4,320
2026-04-02	14.750	14.750	14.750	14.750	14.750	0
2026-04-01	14.750	14.750	14.750	14.750	14.750	0
2026-03-31	13.800	14.750	13.800	14.750	14.750	10,652
2026-03-30	13.600	13.800	13.450	13.800	13.800	11,000
2026-03-27	14.750	14.750	14.750	14.750	14.750	0
2026-03-26	14.750	14.750	14.750	14.750	14.750	0
2026-03-25	15.550	15.550	14.750	14.750	14.750	7,958
2026-03-24	14.650	14.650	14.650	14.650	14.650	0
2026-03-23	14.650	14.650	14.650	14.650	14.650	0
2026-03-20	14.650	14.650	14.650	14.650	14.650	1,096
2026-03-19	14.750	14.750	14.750	14.750	14.750	0
2026-03-18	14.400	14.800	14.400	14.750	14.750	13,028
2026-03-17	14.050	14.800	13.550	14.800	14.800	6,938
2026-03-16	14.900	14.900	14.900	14.900	14.900	0
2026-03-13	14.900	14.900	14.900	14.900	14.900	0
2026-03-12	14.700	14.900	14.700	14.900	14.900	7,265
2026-03-11	15.600	16.250	14.950	15.000	15.000	35,485
2026-03-10	16.600	16.600	16.600	16.600	16.600	1,299
2026-03-09	16.750	16.750	16.750	16.750	16.750	10,250
2026-03-06	15.700	16.150	15.700	16.150	16.150	3,069
2026-03-05	15.600	15.600	15.600	15.600	15.600	0
2026-03-04	15.500	15.650	15.500	15.600	15.600	5,176
2026-03-03	16.200	16.200	16.150	16.150	16.150	5,314
2026-03-02	16.150	16.500	16.100	16.100	16.100	13,200
2026-02-26	15.600	16.550	15.000	16.550	16.550	18,272
2026-02-25	15.600	15.600	15.600	15.600	15.600	4,551
2026-02-24	15.600	15.800	15.250	15.600	15.600	11,048
2026-02-23	16.750	16.750	16.600	16.700	16.700	3,487
2026-02-11	16.450	16.500	16.450	16.500	16.500	2,444
2026-02-10	16.200	16.200	16.200	16.200	16.200	1,168
2026-02-09	16.000	16.150	16.000	16.150	16.150	3,120
2026-02-06	16.150	16.150	16.150	16.150	16.150	1,001
2026-02-05	16.400	16.950	16.400	16.900	16.900	10,603
2026-02-04	16.050	16.050	16.050	16.050	16.050	0
2026-02-03	16.000	16.050	16.000	16.050	16.050	7,400
2026-02-02	15.650	16.050	15.650	16.050	16.050	4,046
2026-01-30	15.500	16.450	14.750	16.150	16.150	19,322
2026-01-29	16.600	16.650	15.850	15.850	15.850	6,160
2026-01-28	16.400	16.750	15.600	16.750	16.750	13,348
2026-01-27	15.900	16.800	15.900	16.800	16.800	6,350
2026-01-26	16.900	17.000	16.900	17.000	17.000	3,152
2026-01-23	16.700	16.700	16.700	16.700	16.700	1,584
2026-01-22	17.300	17.300	17.300	17.300	17.300	0
2026-01-21	17.250	17.300	17.250	17.300	17.300	2,500
2026-01-20	16.950	16.950	16.950	16.950	16.950	0
2026-01-19	16.950	16.950	16.950	16.950	16.950	1,333

← NewerPage 3 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.