Tecom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,200 |
| 2026-10-15 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2026-10-14 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2026-10-13 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2026-10-12 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,558 |
| 2026-10-08 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 2,713 |
| 2026-10-07 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2026-10-06 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 5,808 |
| 2026-10-05 | 25.500 | 25.500 | 25.350 | 25.350 | 25.350 | 32,746 |
| 2026-10-02 | 25.650 | 25.850 | 25.650 | 25.850 | 25.850 | 32,040 |
| 2026-10-01 | 23.650 | 23.650 | 23.500 | 23.500 | 23.500 | 3,100 |
| 2026-09-30 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 2,875 |
| 2026-09-29 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,865 |
| 2026-09-24 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2026-09-23 | 23.800 | 26.250 | 23.800 | 25.000 | 25.000 | 14,252 |
| 2026-09-22 | 26.000 | 26.000 | 23.700 | 23.900 | 23.900 | 8,787 |
| 2026-09-21 | 27.600 | 27.600 | 26.000 | 26.000 | 26.000 | 3,246 |
| 2026-09-18 | 27.611 | 27.611 | 27.611 | 27.611 | 27.611 | 0 |
| 2026-09-17 | 27.611 | 27.611 | 27.611 | 27.611 | 27.611 | 0 |
| 2026-09-16 | 27.611 | 27.611 | 27.611 | 27.611 | 27.611 | 0 |
| 2026-09-15 | 27.611 | 27.611 | 27.611 | 27.611 | 27.611 | 0 |
| 2026-09-14 | 27.611 | 27.611 | 27.611 | 27.611 | 27.611 | 0 |
| 2026-09-11 | 27.611 | 27.611 | 27.611 | 27.611 | 27.611 | 0 |
| 2026-09-10 | 27.611 | 27.611 | 27.611 | 27.611 | 27.611 | 0 |
| 2026-09-09 | 27.063 | 27.611 | 27.063 | 27.611 | 27.611 | 4,504 |
| 2026-09-08 | 25.783 | 26.331 | 25.234 | 25.234 | 25.234 | 5,327 |
| 2026-09-07 | 24.594 | 26.331 | 24.594 | 26.331 | 26.331 | 2,676 |
| 2026-09-04 | 26.514 | 26.514 | 26.514 | 26.514 | 26.514 | 1,921 |
| 2026-09-03 | 15.000 | 15.400 | 14.500 | 14.500 | 14.500 | 27,224 |
| 2026-09-02 | 14.100 | 15.200 | 13.500 | 15.200 | 15.200 | 24,415 |
| 2026-09-01 | 14.850 | 14.850 | 14.350 | 14.350 | 14.350 | 12,797 |
| 2026-08-31 | 13.850 | 15.000 | 13.850 | 14.950 | 14.950 | 41,688 |
| 2026-08-28 | 13.650 | 13.650 | 13.650 | 13.650 | 13.650 | 5,849 |
| 2026-08-27 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 1,407 |
| 2026-08-26 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 1,213 |
| 2026-08-25 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2026-08-24 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 2,132 |
| 2026-08-21 | 13.950 | 15.700 | 13.950 | 15.400 | 15.400 | 11,452 |
| 2026-08-20 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2026-08-19 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2026-08-18 | 14.950 | 15.000 | 14.950 | 15.000 | 15.000 | 5,080 |
| 2026-08-17 | 15.000 | 15.350 | 15.000 | 15.300 | 15.300 | 5,503 |
| 2026-08-14 | 15.000 | 15.650 | 15.000 | 15.650 | 15.650 | 18,460 |
| 2026-08-13 | 15.500 | 15.900 | 15.500 | 15.850 | 15.850 | 13,368 |
| 2026-08-12 | 15.300 | 15.350 | 15.300 | 15.350 | 15.350 | 5,304 |
| 2026-08-11 | 15.400 | 15.950 | 15.050 | 15.600 | 15.600 | 39,095 |
| 2026-08-10 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 0 |
| 2026-08-07 | 14.750 | 15.300 | 14.600 | 15.300 | 15.300 | 6,200 |
| 2026-08-06 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2026-08-05 | 15.000 | 15.000 | 14.800 | 15.000 | 15.000 | 5,071 |
| 2026-08-04 | 14.550 | 16.100 | 14.550 | 15.000 | 15.000 | 13,306 |
| 2026-08-03 | 13.250 | 14.700 | 13.250 | 14.700 | 14.700 | 10,331 |
| 2026-07-31 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 5,280 |
| 2026-07-30 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 1,000 |
| 2026-07-29 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 0 |
| 2026-07-28 | 14.800 | 15.000 | 14.800 | 14.800 | 14.800 | 7,000 |
| 2026-07-27 | 14.950 | 15.000 | 14.950 | 15.000 | 15.000 | 6,000 |
| 2026-07-24 | 14.300 | 15.000 | 14.250 | 15.000 | 15.000 | 10,000 |
| 2026-07-23 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2026-07-22 | 16.200 | 16.200 | 15.750 | 15.900 | 15.900 | 5,324 |
Page 1 of 3 · 125 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.