Tecom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 15.850 | 16.100 | 15.400 | 15.400 | 15.400 | 3,897 |
| 2024-10-08 | 15.700 | 15.700 | 14.400 | 15.100 | 15.100 | 8,252 |
| 2024-10-07 | 15.600 | 15.600 | 15.050 | 15.500 | 15.500 | 6,912 |
| 2024-10-04 | 14.000 | 14.450 | 13.800 | 14.450 | 14.450 | 42,185 |
| 2024-10-01 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 1,065 |
| 2024-09-30 | 14.800 | 14.800 | 14.250 | 14.250 | 14.250 | 2,005 |
| 2024-09-27 | 15.750 | 15.750 | 14.400 | 14.400 | 14.400 | 8,311 |
| 2024-09-26 | 14.800 | 15.400 | 14.100 | 15.250 | 15.250 | 14,274 |
| 2024-09-25 | 14.100 | 14.850 | 14.100 | 14.500 | 14.500 | 8,473 |
| 2024-09-24 | 13.800 | 14.600 | 13.800 | 14.600 | 14.600 | 8,842 |
| 2024-09-23 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 3,130 |
| 2024-09-19 | 14.850 | 14.900 | 14.650 | 14.650 | 14.650 | 3,011 |
| 2024-09-16 | 14.800 | 15.350 | 14.800 | 15.350 | 15.350 | 5,220 |
| 2024-09-12 | 13.750 | 14.950 | 13.750 | 14.950 | 14.950 | 4,971 |
| 2024-09-11 | 14.200 | 14.450 | 14.200 | 14.450 | 14.450 | 7,898 |
| 2024-09-10 | 14.750 | 15.350 | 14.100 | 14.100 | 14.100 | 20,307 |
| 2024-09-09 | 15.700 | 15.700 | 15.650 | 15.650 | 15.650 | 2,100 |
| 2024-09-06 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 1,591 |
| 2024-09-05 | 15.800 | 16.250 | 15.800 | 16.250 | 16.250 | 2,788 |
| 2024-09-04 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 1,000 |
| 2024-09-03 | 15.150 | 15.600 | 15.150 | 15.600 | 15.600 | 3,149 |
| 2024-09-02 | 15.000 | 16.000 | 15.000 | 16.000 | 16.000 | 15,860 |
| 2024-08-30 | 15.350 | 15.500 | 14.850 | 14.850 | 14.850 | 4,618 |
| 2024-08-29 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 2,269 |
| 2024-08-28 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 1,600 |
| 2024-08-27 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 1,174 |
| 2024-08-26 | 14.800 | 15.300 | 14.800 | 15.300 | 15.300 | 5,521 |
| 2024-08-23 | 14.050 | 15.300 | 14.000 | 15.300 | 15.300 | 12,805 |
| 2024-08-22 | 14.650 | 15.050 | 14.650 | 14.750 | 14.750 | 5,301 |
| 2024-08-21 | 15.400 | 15.900 | 15.400 | 15.400 | 15.400 | 6,219 |
| 2024-08-20 | 16.350 | 16.350 | 15.450 | 15.450 | 15.450 | 4,506 |
| 2024-08-19 | 16.000 | 16.000 | 14.800 | 15.800 | 15.800 | 9,311 |
| 2024-08-16 | 15.500 | 15.550 | 15.450 | 15.500 | 15.500 | 6,586 |
| 2024-08-15 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 1,375 |
| 2024-08-14 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 1,311 |
| 2024-08-13 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 1,338 |
| 2024-08-12 | 15.700 | 15.700 | 15.400 | 15.400 | 15.400 | 2,220 |
| 2024-08-09 | 14.650 | 15.550 | 14.650 | 15.200 | 15.200 | 13,612 |
| 2024-08-08 | 15.450 | 15.500 | 15.150 | 15.150 | 15.150 | 4,334 |
| 2024-08-07 | 15.900 | 15.900 | 15.350 | 15.550 | 15.550 | 3,980 |
| 2024-08-06 | 15.000 | 15.200 | 14.700 | 14.750 | 14.750 | 6,160 |
| 2024-08-05 | 15.250 | 15.800 | 14.700 | 15.300 | 15.300 | 27,106 |
| 2024-08-02 | 15.350 | 16.250 | 15.300 | 15.550 | 15.550 | 21,396 |
| 2024-08-01 | 15.900 | 16.500 | 15.200 | 15.900 | 15.900 | 17,123 |
| 2024-07-31 | 16.250 | 16.250 | 15.100 | 15.950 | 15.950 | 19,797 |
| 2024-07-30 | 16.500 | 16.500 | 16.450 | 16.450 | 16.450 | 2,436 |
| 2024-07-29 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 1,645 |
| 2024-07-26 | 16.250 | 16.250 | 15.950 | 16.000 | 16.000 | 3,005 |
| 2024-07-23 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 1,448 |
| 2024-07-22 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 1,194 |
| 2024-07-19 | 15.700 | 16.100 | 15.700 | 16.100 | 16.100 | 3,495 |
| 2024-07-18 | 15.800 | 15.950 | 15.800 | 15.950 | 15.950 | 3,000 |
| 2024-07-17 | 16.050 | 16.100 | 16.050 | 16.100 | 16.100 | 9,800 |
| 2024-07-16 | 16.350 | 16.350 | 16.000 | 16.000 | 16.000 | 3,211 |
| 2024-07-15 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 1,501 |
| 2024-07-12 | 15.550 | 15.950 | 15.550 | 15.950 | 15.950 | 9,058 |
| 2024-07-11 | 16.300 | 16.300 | 15.350 | 15.800 | 15.800 | 5,642 |
| 2024-07-10 | 15.850 | 15.900 | 15.700 | 15.800 | 15.800 | 5,941 |
| 2024-07-09 | 16.000 | 16.000 | 15.900 | 15.900 | 15.900 | 4,690 |
| 2024-07-08 | 15.500 | 16.000 | 15.500 | 15.950 | 15.950 | 13,926 |
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.