Tecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	15.200	15.600	14.600	14.700	14.700	5,007
2025-04-29	13.950	15.100	13.950	14.700	14.700	10,275
2025-04-28	14.300	14.300	14.300	14.300	14.300	1,687
2025-04-25	13.100	13.850	12.750	13.850	13.850	5,186
2025-04-24	13.450	13.950	13.050	13.550	13.550	8,220
2025-04-23	14.600	14.600	13.650	13.900	13.900	6,091
2025-04-22	14.350	14.650	12.850	14.000	14.000	6,644
2025-04-21	13.050	13.900	12.650	13.900	13.900	10,000
2025-04-18	13.200	13.800	12.900	13.500	13.500	6,100
2025-04-17	14.400	14.400	13.650	13.650	13.650	7,822
2025-04-16	13.300	13.950	13.300	13.950	13.950	8,001
2025-04-15	14.400	14.400	13.500	13.650	13.650	22,480
2025-04-14	14.800	14.800	13.950	14.300	14.300	10,100
2025-04-11	14.300	14.300	14.300	14.300	14.300	1,949
2025-04-10	13.200	14.000	13.200	14.000	14.000	21,000
2025-04-09	12.850	14.400	12.750	12.750	12.750	32,057
2025-04-08	14.750	15.250	13.650	13.800	13.800	69,216
2025-04-07	13.450	16.000	13.450	14.750	14.750	43,185
2025-04-02	14.550	15.250	14.550	14.900	14.900	7,115
2025-04-01	13.850	14.850	13.850	14.850	14.850	37,139
2025-03-25	14.750	14.750	14.550	14.750	14.750	4,661
2025-03-24	15.050	15.050	14.500	14.500	14.500	14,297
2025-03-21	14.950	15.600	14.400	15.600	15.600	32,241
2025-03-20	14.950	15.750	14.950	15.100	15.100	47,874
2025-03-19	14.000	14.900	14.000	14.450	14.450	27,493
2025-03-18	14.450	14.800	14.300	14.800	14.800	35,356
2025-03-17	14.200	14.500	14.200	14.500	14.500	4,588
2025-03-14	14.000	14.500	13.700	14.500	14.500	8,144
2025-03-12	14.500	14.850	14.050	14.500	14.500	11,500
2025-03-10	14.550	14.550	14.500	14.500	14.500	5,334
2025-03-07	15.450	15.600	14.500	14.500	14.500	16,064
2025-03-06	14.050	14.950	14.050	14.950	14.950	25,961
2025-03-05	14.900	14.900	14.350	14.350	14.350	13,266
2025-03-04	15.300	15.300	13.900	15.300	15.300	3,028
2025-03-03	14.850	15.200	14.150	15.200	15.200	18,241
2025-02-27	15.300	16.000	14.850	15.350	15.350	52,559
2025-02-26	15.300	15.750	14.900	15.400	15.400	43,248
2025-02-25	15.450	15.450	15.050	15.300	15.300	23,111
2025-02-24	15.250	15.300	15.000	15.200	15.200	8,120
2025-02-21	15.000	15.450	15.000	15.450	15.450	45,799
2025-02-20	14.650	15.450	14.650	15.450	15.450	12,111
2025-02-19	14.950	15.050	14.900	14.900	14.900	13,001
2025-02-17	14.850	14.900	14.500	14.900	14.900	6,130
2025-02-14	15.100	15.100	14.400	14.400	14.400	15,497
2025-02-13	14.750	14.900	14.600	14.900	14.900	10,978
2025-02-12	14.850	14.900	14.550	14.900	14.900	4,089
2025-02-10	15.000	15.000	15.000	15.000	15.000	1,000
2025-02-07	15.750	15.750	14.350	14.950	14.950	41,048
2025-02-06	14.300	15.400	13.950	15.400	15.400	26,425
2025-02-05	14.550	14.800	14.150	14.800	14.800	5,193
2025-02-04	14.050	15.100	13.600	15.050	15.050	7,240
2025-02-03	14.150	15.150	14.150	14.650	14.650	4,001
2025-01-22	14.450	14.900	14.450	14.650	14.650	6,321
2025-01-21	14.850	14.950	14.350	14.950	14.950	8,020
2025-01-20	15.050	15.050	15.050	15.050	15.050	1,000
2025-01-17	13.800	14.950	13.550	14.950	14.950	7,137
2025-01-16	14.000	14.250	13.700	14.250	14.250	3,096
2025-01-15	15.350	15.350	14.500	14.500	14.500	25,096
2025-01-14	13.850	15.500	13.400	15.500	15.500	25,536
2025-01-13	15.050	15.050	14.350	14.350	14.350	10,605

← NewerPage 7 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.