Tecom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 0 |
| 2025-07-24 | 14.900 | 14.900 | 14.100 | 14.100 | 14.100 | 9,018 |
| 2025-07-23 | 14.000 | 14.800 | 14.000 | 14.800 | 14.800 | 8,770 |
| 2025-07-22 | 14.300 | 14.300 | 14.100 | 14.100 | 14.100 | 2,000 |
| 2025-07-21 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 0 |
| 2025-07-18 | 14.300 | 14.800 | 14.300 | 14.800 | 14.800 | 3,576 |
| 2025-07-17 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 0 |
| 2025-07-16 | 14.000 | 14.800 | 14.000 | 14.200 | 14.200 | 5,096 |
| 2025-07-15 | 15.700 | 15.700 | 14.500 | 14.500 | 14.500 | 5,282 |
| 2025-07-14 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 1,559 |
| 2025-07-11 | 15.200 | 15.200 | 14.550 | 15.050 | 15.050 | 13,010 |
| 2025-07-10 | 14.550 | 15.100 | 14.550 | 15.100 | 15.100 | 4,201 |
| 2025-07-09 | 15.300 | 15.300 | 14.650 | 14.650 | 14.650 | 4,320 |
| 2025-07-08 | 14.750 | 15.050 | 14.350 | 15.050 | 15.050 | 6,000 |
| 2025-07-07 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2025-07-04 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 1,473 |
| 2025-07-03 | 14.750 | 15.400 | 14.750 | 15.400 | 15.400 | 4,286 |
| 2025-07-02 | 15.700 | 15.700 | 15.000 | 15.400 | 15.400 | 9,000 |
| 2025-07-01 | 15.000 | 15.350 | 14.800 | 15.350 | 15.350 | 4,597 |
| 2025-06-30 | 14.050 | 15.450 | 14.050 | 15.450 | 15.450 | 5,444 |
| 2025-06-27 | 15.000 | 15.000 | 14.350 | 14.500 | 14.500 | 8,291 |
| 2025-06-26 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 1,449 |
| 2025-06-25 | 14.850 | 15.300 | 14.850 | 15.000 | 15.000 | 29,440 |
| 2025-06-24 | 13.200 | 14.650 | 12.950 | 14.400 | 14.400 | 14,172 |
| 2025-06-23 | 13.950 | 14.000 | 13.650 | 13.650 | 13.650 | 3,190 |
| 2025-06-20 | 13.950 | 14.400 | 13.500 | 14.050 | 14.050 | 19,240 |
| 2025-06-19 | 13.550 | 13.550 | 13.100 | 13.100 | 13.100 | 2,504 |
| 2025-06-18 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 5,999 |
| 2025-06-17 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 0 |
| 2025-06-16 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 0 |
| 2025-06-13 | 13.650 | 14.600 | 13.650 | 14.600 | 14.600 | 5,999 |
| 2025-06-12 | 14.400 | 14.400 | 14.350 | 14.400 | 14.400 | 12,431 |
| 2025-06-11 | 14.400 | 14.400 | 14.300 | 14.300 | 14.300 | 4,289 |
| 2025-06-10 | 14.700 | 15.100 | 14.700 | 15.100 | 15.100 | 2,048 |
| 2025-06-09 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 0 |
| 2025-06-06 | 13.600 | 14.700 | 13.600 | 14.700 | 14.700 | 4,000 |
| 2025-06-05 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2025-06-04 | 14.150 | 15.000 | 14.150 | 15.000 | 15.000 | 24,422 |
| 2025-06-03 | 14.000 | 14.200 | 14.000 | 14.200 | 14.200 | 10,097 |
| 2025-06-02 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-05-29 | 13.750 | 14.050 | 13.750 | 14.000 | 14.000 | 18,000 |
| 2025-05-28 | 13.150 | 14.000 | 12.900 | 13.950 | 13.950 | 11,360 |
| 2025-05-27 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 1,001 |
| 2025-05-26 | 14.500 | 14.500 | 13.650 | 13.850 | 13.850 | 36,480 |
| 2025-05-23 | 12.600 | 14.350 | 12.250 | 14.150 | 14.150 | 35,240 |
| 2025-05-22 | 13.050 | 13.050 | 13.050 | 13.050 | 13.050 | 1,204 |
| 2025-05-21 | 14.350 | 14.350 | 13.250 | 13.500 | 13.500 | 13,127 |
| 2025-05-20 | 14.950 | 14.950 | 13.900 | 13.900 | 13.900 | 2,000 |
| 2025-05-19 | 13.450 | 14.450 | 13.450 | 14.450 | 14.450 | 12,067 |
| 2025-05-16 | 13.100 | 13.800 | 13.100 | 13.800 | 13.800 | 8,040 |
| 2025-05-15 | 13.300 | 13.900 | 13.300 | 13.550 | 13.550 | 3,001 |
| 2025-05-14 | 13.550 | 13.850 | 13.550 | 13.750 | 13.750 | 6,516 |
| 2025-05-13 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 0 |
| 2025-05-12 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 1,069 |
| 2025-05-09 | 14.700 | 14.900 | 14.700 | 14.900 | 14.900 | 2,152 |
| 2025-05-08 | 14.900 | 14.900 | 14.000 | 14.250 | 14.250 | 5,000 |
| 2025-05-07 | 13.550 | 14.400 | 13.250 | 14.400 | 14.400 | 5,167 |
| 2025-05-06 | 12.950 | 14.000 | 12.500 | 14.000 | 14.000 | 5,000 |
| 2025-05-05 | 13.750 | 13.850 | 13.350 | 13.400 | 13.400 | 5,000 |
| 2025-05-02 | 14.950 | 14.950 | 14.050 | 14.200 | 14.200 | 11,368 |
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.