Tecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-10	14.900	15.500	14.800	15.500	15.500	23,508
2025-01-09	15.500	15.550	14.750	14.800	14.800	15,000
2025-01-08	15.800	16.000	15.350	15.750	15.750	6,256
2025-01-07	14.900	15.300	14.900	15.300	15.300	10,300
2025-01-06	15.300	15.600	15.200	15.250	15.250	16,691
2025-01-03	15.350	15.750	14.200	14.200	14.200	7,148
2025-01-02	15.100	15.100	14.700	15.050	15.050	3,557
2024-12-31	14.700	15.600	14.700	15.450	15.450	6,000
2024-12-30	16.100	16.100	15.100	15.600	15.600	9,351
2024-12-27	15.700	15.700	15.700	15.700	15.700	1,621
2024-12-26	15.400	15.900	15.400	15.900	15.900	7,767
2024-12-25	15.300	15.400	15.300	15.400	15.400	2,125
2024-12-24	15.500	15.600	15.150	15.500	15.500	10,895
2024-12-23	16.200	16.550	15.400	15.500	15.500	25,415
2024-12-20	15.950	15.950	15.400	15.700	15.700	6,414
2024-12-19	15.600	15.600	15.300	15.450	15.450	3,653
2024-12-18	16.000	16.000	15.100	15.150	15.150	17,333
2024-12-16	15.500	15.500	15.500	15.500	15.500	3,518
2024-12-13	15.400	15.900	15.400	15.900	15.900	2,160
2024-12-12	14.000	15.700	14.000	15.700	15.700	4,767
2024-12-10	14.600	15.350	14.150	14.850	14.850	8,502
2024-12-09	15.250	15.250	15.000	15.100	15.100	11,525
2024-12-06	16.450	16.450	15.200	15.900	15.900	18,688
2024-12-05	15.900	15.900	15.700	15.900	15.900	10,250
2024-12-04	15.950	15.950	15.250	15.650	15.650	3,011
2024-12-03	15.950	15.950	15.250	15.550	15.550	6,603
2024-12-02	15.600	15.600	15.600	15.600	15.600	1,517
2024-11-29	15.350	15.350	15.350	15.350	15.350	3,337
2024-11-27	16.700	16.700	15.600	15.600	15.600	28,450
2024-11-26	14.650	16.150	14.650	16.150	16.150	6,710
2024-11-25	14.800	15.400	14.800	15.400	15.400	2,569
2024-11-22	14.750	15.800	14.750	15.750	15.750	7,578
2024-11-21	15.900	15.900	15.900	15.900	15.900	1,340
2024-11-20	15.650	16.200	15.600	16.200	16.200	6,972
2024-11-19	16.800	16.800	15.600	15.600	15.600	7,473
2024-11-18	16.750	16.750	16.550	16.650	16.650	13,739
2024-11-14	15.150	16.700	15.150	16.700	16.700	19,857
2024-11-13	16.450	16.450	16.150	16.400	16.400	15,165
2024-11-12	16.300	16.750	15.900	16.750	16.750	19,144
2024-11-11	17.350	17.400	16.150	16.900	16.900	36,891
2024-11-08	17.600	17.600	16.400	17.150	17.150	31,444
2024-11-07	16.950	17.950	16.450	17.050	17.050	100,754
2024-11-06	17.300	17.300	17.300	17.300	17.300	249,788
2024-11-05	15.750	15.750	15.750	15.750	15.750	31,948
2024-11-04	13.100	14.350	13.100	14.350	14.350	48,218
2024-11-01	13.300	13.300	13.050	13.050	13.050	4,188
2024-10-30	12.700	13.750	12.550	13.750	13.750	23,206
2024-10-29	13.600	13.600	13.150	13.150	13.150	2,513
2024-10-28	14.050	14.050	14.050	14.050	14.050	1,136
2024-10-25	14.650	14.800	14.050	14.050	14.050	5,267
2024-10-24	14.500	14.500	14.050	14.450	14.450	37,506
2024-10-23	15.000	15.000	13.850	13.850	13.850	8,582
2024-10-22	15.250	15.250	15.050	15.050	15.050	2,241
2024-10-21	14.000	14.750	14.000	14.750	14.750	12,090
2024-10-18	14.350	14.350	13.850	14.100	14.100	6,252
2024-10-17	13.850	14.200	13.850	13.850	13.850	4,772
2024-10-16	13.850	13.850	13.850	13.850	13.850	2,127
2024-10-15	15.350	15.350	14.150	14.150	14.150	9,393
2024-10-14	15.400	15.400	14.850	14.850	14.850	2,007
2024-10-11	15.550	15.550	14.350	15.150	15.150	3,069

← NewerPage 8 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.