Tecom Co Ltd historical data

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

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

← NewerPage 4 of 20 · 1,147 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.