Tecom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 16.050 | 17.000 | 16.050 | 16.950 | 16.950 | 12,275 |
| 2026-01-15 | 17.400 | 17.450 | 17.300 | 17.450 | 17.450 | 16,499 |
| 2026-01-14 | 17.500 | 17.500 | 17.450 | 17.450 | 17.450 | 7,547 |
| 2026-01-13 | 17.500 | 17.500 | 17.450 | 17.450 | 17.450 | 3,048 |
| 2026-01-12 | 18.750 | 18.750 | 18.000 | 18.000 | 18.000 | 6,015 |
| 2026-01-09 | 17.650 | 18.900 | 17.050 | 18.800 | 18.800 | 48,998 |
| 2026-01-08 | 17.300 | 17.650 | 17.000 | 17.650 | 17.650 | 44,611 |
| 2026-01-07 | 17.350 | 17.400 | 17.000 | 17.300 | 17.300 | 30,688 |
| 2026-01-06 | 17.050 | 17.400 | 17.050 | 17.400 | 17.400 | 3,608 |
| 2026-01-05 | 15.850 | 17.400 | 15.850 | 17.150 | 17.150 | 202,627 |
| 2026-01-02 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 20,744 |
| 2025-12-31 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 0 |
| 2025-12-30 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 0 |
| 2025-12-29 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 1,969 |
| 2025-12-26 | 16.850 | 16.950 | 16.400 | 16.400 | 16.400 | 9,802 |
| 2025-12-24 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 0 |
| 2025-12-23 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 0 |
| 2025-12-22 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 0 |
| 2025-12-19 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 0 |
| 2025-12-18 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 1,050 |
| 2025-12-17 | 16.500 | 17.650 | 16.500 | 17.650 | 17.650 | 5,409 |
| 2025-12-16 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 6,198 |
| 2025-12-15 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 0 |
| 2025-12-12 | 17.250 | 17.250 | 16.700 | 16.700 | 16.700 | 3,691 |
| 2025-12-11 | 17.100 | 17.150 | 17.100 | 17.150 | 17.150 | 4,854 |
| 2025-12-10 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 1,149 |
| 2025-12-09 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 0 |
| 2025-12-08 | 16.800 | 16.950 | 16.800 | 16.950 | 16.950 | 18,120 |
| 2025-12-05 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 2,714 |
| 2025-12-04 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 5,350 |
| 2025-12-03 | 17.050 | 17.050 | 17.050 | 17.050 | 17.050 | 0 |
| 2025-12-02 | 17.000 | 17.050 | 17.000 | 17.050 | 17.050 | 18,310 |
| 2025-12-01 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 0 |
| 2025-11-28 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 0 |
| 2025-11-27 | 16.600 | 17.950 | 16.600 | 17.950 | 17.950 | 12,321 |
| 2025-11-26 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 0 |
| 2025-11-25 | 16.900 | 17.500 | 16.900 | 17.500 | 17.500 | 9,610 |
| 2025-11-24 | 16.550 | 16.850 | 16.550 | 16.850 | 16.850 | 3,699 |
| 2025-11-21 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2025-11-20 | 16.900 | 17.100 | 16.900 | 17.100 | 17.100 | 3,709 |
| 2025-11-19 | 17.150 | 17.150 | 16.800 | 17.000 | 17.000 | 14,000 |
| 2025-11-18 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 0 |
| 2025-11-17 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 0 |
| 2025-11-14 | 17.250 | 17.950 | 17.200 | 17.500 | 17.500 | 23,224 |
| 2025-11-13 | 16.200 | 18.200 | 16.200 | 18.200 | 18.200 | 11,775 |
| 2025-11-12 | 17.900 | 17.900 | 17.450 | 17.500 | 17.500 | 7,221 |
| 2025-11-11 | 17.750 | 18.000 | 17.750 | 18.000 | 18.000 | 5,251 |
| 2025-11-10 | 17.400 | 18.150 | 16.700 | 18.150 | 18.150 | 34,789 |
| 2025-11-07 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 0 |
| 2025-11-06 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 0 |
| 2025-11-05 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 3,688 |
| 2025-11-04 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 0 |
| 2025-11-03 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 0 |
| 2025-10-31 | 18.100 | 18.200 | 17.800 | 17.800 | 17.800 | 11,248 |
| 2025-10-30 | 18.000 | 18.100 | 17.700 | 18.100 | 18.100 | 13,010 |
| 2025-10-29 | 18.000 | 18.350 | 18.000 | 18.350 | 18.350 | 8,650 |
| 2025-10-28 | 18.000 | 18.150 | 17.900 | 18.100 | 18.100 | 16,816 |
| 2025-10-27 | 19.800 | 19.850 | 16.950 | 19.300 | 19.300 | 44,067 |
| 2025-10-23 | 19.000 | 19.000 | 18.150 | 18.800 | 18.800 | 9,271 |
| 2025-10-22 | 17.500 | 17.700 | 17.500 | 17.700 | 17.700 | 4,288 |
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.