Tecstar Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 6.000 | 6.520 | 5.510 | 6.200 | 6.200 | 99,123 |
| 2024-07-30 | 5.840 | 6.310 | 5.550 | 6.300 | 6.300 | 213,473 |
| 2024-07-29 | 5.380 | 5.830 | 5.380 | 5.830 | 5.830 | 140,228 |
| 2024-07-26 | 4.900 | 5.040 | 4.850 | 4.900 | 4.900 | 29,253 |
| 2024-07-23 | 5.420 | 5.490 | 4.950 | 5.100 | 5.100 | 209,320 |
| 2024-07-22 | 5.520 | 5.670 | 5.410 | 5.500 | 5.500 | 15,030 |
| 2024-07-19 | 5.800 | 5.800 | 5.310 | 5.400 | 5.400 | 34,012 |
| 2024-07-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 200 |
| 2024-07-17 | 5.730 | 5.830 | 5.730 | 5.830 | 5.830 | 1,634 |
| 2024-07-16 | 5.700 | 5.900 | 5.410 | 5.600 | 5.600 | 163,751 |
| 2024-07-15 | 5.900 | 5.990 | 5.660 | 5.700 | 5.700 | 34,206 |
| 2024-07-12 | 6.200 | 6.240 | 5.950 | 5.950 | 5.950 | 35,059 |
| 2024-07-11 | 6.250 | 6.250 | 5.950 | 5.960 | 5.960 | 5,970 |
| 2024-07-10 | 5.850 | 6.100 | 5.850 | 6.100 | 6.100 | 5,020 |
| 2024-07-09 | 5.990 | 6.090 | 5.990 | 6.090 | 6.090 | 1,505 |
| 2024-07-08 | 5.950 | 6.000 | 5.850 | 6.000 | 6.000 | 26,701 |
| 2024-07-05 | 6.260 | 6.260 | 5.900 | 5.900 | 5.900 | 271,131 |
| 2024-07-04 | 5.960 | 6.310 | 5.950 | 6.000 | 6.000 | 264,303 |
| 2024-07-03 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 128 |
| 2024-07-02 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,200 |
| 2024-07-01 | 6.350 | 6.350 | 5.950 | 5.950 | 5.950 | 108,102 |
| 2024-06-28 | 6.500 | 6.520 | 6.200 | 6.300 | 6.300 | 172,310 |
| 2024-06-27 | 6.730 | 6.730 | 6.400 | 6.550 | 6.550 | 48,801 |
| 2024-06-26 | 6.630 | 6.840 | 6.400 | 6.730 | 6.730 | 138,805 |
| 2024-06-25 | 6.700 | 6.900 | 6.370 | 6.410 | 6.410 | 160,247 |
| 2024-06-24 | 6.550 | 6.850 | 6.550 | 6.700 | 6.700 | 70,208 |
| 2024-06-21 | 6.650 | 6.650 | 6.500 | 6.500 | 6.500 | 9,000 |
| 2024-06-20 | 6.500 | 6.700 | 6.500 | 6.600 | 6.600 | 4,000 |
| 2024-06-19 | 7.150 | 7.150 | 6.370 | 6.740 | 6.740 | 104,113 |
| 2024-06-18 | 7.150 | 7.150 | 6.850 | 6.900 | 6.900 | 23,014 |
| 2024-06-17 | 6.940 | 7.150 | 6.900 | 7.150 | 7.150 | 8,181 |
| 2024-06-14 | 6.940 | 6.940 | 6.610 | 6.940 | 6.940 | 13,007 |
| 2024-06-13 | 6.900 | 6.940 | 6.610 | 6.610 | 6.610 | 21 |
| 2024-06-12 | 6.510 | 6.900 | 6.420 | 6.900 | 6.900 | 20,529 |
| 2024-06-11 | 7.350 | 7.350 | 6.590 | 6.600 | 6.600 | 80,722 |
| 2024-06-07 | 7.690 | 7.700 | 7.350 | 7.400 | 7.400 | 87,828 |
| 2024-06-06 | 7.780 | 7.800 | 7.560 | 7.560 | 7.560 | 11,000 |
| 2024-06-05 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-06-04 | 8.000 | 8.000 | 7.400 | 7.650 | 7.650 | 12,060 |
| 2024-06-03 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 12,000 |
| 2024-05-31 | 7.900 | 8.310 | 7.300 | 8.000 | 8.000 | 82,062 |
| 2024-05-30 | 8.150 | 8.260 | 8.000 | 8.200 | 8.200 | 44,000 |
| 2024-05-29 | 7.310 | 8.500 | 7.310 | 8.200 | 8.200 | 75,188 |
| 2024-05-28 | 6.500 | 7.570 | 6.460 | 7.310 | 7.310 | 147,300 |
| 2024-05-27 | 6.400 | 6.400 | 6.200 | 6.250 | 6.250 | 24,002 |
| 2024-05-24 | 6.250 | 6.500 | 6.200 | 6.300 | 6.300 | 97,000 |
| 2024-05-23 | 6.250 | 6.300 | 6.200 | 6.300 | 6.300 | 20,354 |
| 2024-05-22 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 1 |
| 2024-05-21 | 6.260 | 6.350 | 6.250 | 6.300 | 6.300 | 30,000 |
| 2024-05-20 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 5 |
| 2024-05-17 | 6.300 | 6.560 | 6.300 | 6.560 | 6.560 | 31,005 |
| 2024-05-16 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 2 |
| 2024-05-15 | 6.150 | 6.470 | 6.150 | 6.470 | 6.470 | 2 |
| 2024-05-14 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 1 |
| 2024-05-13 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 1 |
| 2024-05-10 | 6.300 | 6.300 | 5.890 | 6.150 | 6.150 | 58,873 |
| 2024-05-09 | 6.570 | 6.580 | 6.300 | 6.300 | 6.300 | 13,148 |
| 2024-05-08 | 6.370 | 6.570 | 6.260 | 6.260 | 6.260 | 5,002 |
| 2024-05-07 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 66,000 |
| 2024-05-06 | 6.600 | 6.600 | 6.270 | 6.350 | 6.350 | 30,901 |
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.