Tecstar Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.500 | 6.500 | 6.300 | 6.400 | 6.400 | 66,002 |
| 2024-05-02 | 6.300 | 6.670 | 6.300 | 6.670 | 6.670 | 6,101 |
| 2024-04-30 | 6.350 | 6.630 | 6.320 | 6.630 | 6.630 | 47,474 |
| 2024-04-29 | 6.350 | 6.710 | 6.350 | 6.400 | 6.400 | 89,336 |
| 2024-04-26 | 6.420 | 6.420 | 6.130 | 6.400 | 6.400 | 30,001 |
| 2024-04-25 | 6.550 | 6.570 | 6.500 | 6.500 | 6.500 | 12,000 |
| 2024-04-24 | 6.510 | 6.570 | 6.510 | 6.570 | 6.570 | 5,604 |
| 2024-04-23 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-04-22 | 6.990 | 6.990 | 6.250 | 6.300 | 6.300 | 64,003 |
| 2024-04-19 | 6.660 | 6.900 | 6.660 | 6.900 | 6.900 | 200,389 |
| 2024-04-18 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 999 |
| 2024-04-17 | 6.730 | 6.990 | 6.420 | 6.990 | 6.990 | 9,207 |
| 2024-04-16 | 6.700 | 6.730 | 6.420 | 6.730 | 6.730 | 24,001 |
| 2024-04-15 | 6.900 | 7.000 | 6.700 | 7.000 | 7.000 | 2,002 |
| 2024-04-12 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 1 |
| 2024-04-11 | 7.150 | 7.150 | 6.850 | 6.940 | 6.940 | 32,003 |
| 2024-04-10 | 7.150 | 7.150 | 6.850 | 7.150 | 7.150 | 4,006 |
| 2024-04-09 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 6,001 |
| 2024-04-08 | 6.800 | 6.800 | 6.790 | 6.790 | 6.790 | 5,001 |
| 2024-04-03 | 6.470 | 6.800 | 6.470 | 6.800 | 6.800 | 4,703 |
| 2024-04-02 | 6.470 | 6.800 | 6.470 | 6.470 | 6.470 | 5,134 |
| 2024-04-01 | 7.050 | 7.050 | 6.450 | 6.500 | 6.500 | 71,181 |
| 2024-03-29 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 5,001 |
| 2024-03-28 | 6.910 | 7.050 | 6.750 | 6.750 | 6.750 | 29,006 |
| 2024-03-27 | 7.150 | 7.150 | 6.950 | 7.050 | 7.050 | 33,006 |
| 2024-03-26 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2024-03-25 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2024-03-22 | 6.890 | 6.940 | 6.890 | 6.940 | 6.940 | 1,017 |
| 2024-03-21 | 6.460 | 6.800 | 6.460 | 6.790 | 6.790 | 16,793 |
| 2024-03-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-03-19 | 6.800 | 6.800 | 6.500 | 6.500 | 6.500 | 4,010 |
| 2024-03-18 | 6.700 | 7.060 | 6.650 | 6.700 | 6.700 | 46,062 |
| 2024-03-15 | 7.020 | 7.020 | 6.380 | 6.380 | 6.380 | 108,256 |
| 2024-03-14 | 7.150 | 7.210 | 6.270 | 6.990 | 6.990 | 98,507 |
| 2024-03-13 | 7.660 | 7.660 | 6.610 | 7.000 | 7.000 | 141,479 |
| 2024-03-12 | 7.600 | 7.620 | 7.100 | 7.620 | 7.620 | 92,014 |
| 2024-03-11 | 7.810 | 7.850 | 7.460 | 7.740 | 7.740 | 83,072 |
| 2024-03-08 | 7.850 | 8.100 | 7.810 | 7.810 | 7.810 | 14,875 |
| 2024-03-07 | 7.910 | 8.300 | 7.910 | 8.010 | 8.010 | 45,105 |
| 2024-03-06 | 8.200 | 8.200 | 7.810 | 8.200 | 8.200 | 63,115 |
| 2024-03-05 | 8.260 | 8.260 | 7.700 | 8.100 | 8.100 | 71,022 |
| 2024-03-04 | 8.350 | 8.350 | 7.650 | 8.050 | 8.050 | 53,973 |
| 2024-03-01 | 8.250 | 8.350 | 8.000 | 8.350 | 8.350 | 23,981 |
| 2024-02-29 | 7.600 | 8.630 | 7.350 | 8.300 | 8.300 | 58,095 |
| 2024-02-27 | 7.380 | 7.750 | 7.220 | 7.600 | 7.600 | 31,081 |
| 2024-02-26 | 8.100 | 8.100 | 7.380 | 7.380 | 7.380 | 28,089 |
| 2024-02-23 | 7.810 | 8.210 | 7.560 | 8.150 | 8.150 | 70,012 |
| 2024-02-22 | 8.200 | 8.200 | 8.000 | 8.100 | 8.100 | 11,327 |
| 2024-02-21 | 7.560 | 8.200 | 7.510 | 8.000 | 8.000 | 37,693 |
| 2024-02-20 | 8.100 | 8.100 | 7.200 | 7.560 | 7.560 | 131,093 |
| 2024-02-19 | 7.000 | 8.130 | 7.000 | 7.900 | 7.900 | 144,819 |
| 2024-02-16 | 6.840 | 7.000 | 6.500 | 6.860 | 6.860 | 105,150 |
| 2024-02-15 | 7.100 | 7.100 | 6.900 | 7.050 | 7.050 | 43,746 |
| 2024-02-05 | 6.710 | 7.150 | 6.710 | 7.150 | 7.150 | 13,283 |
| 2024-02-02 | 6.940 | 7.040 | 6.830 | 7.000 | 7.000 | 20,954 |
| 2024-02-01 | 6.700 | 7.050 | 6.700 | 6.700 | 6.700 | 8,000 |
| 2024-01-31 | 6.750 | 7.050 | 6.700 | 7.050 | 7.050 | 17,062 |
| 2024-01-30 | 6.890 | 7.100 | 6.800 | 7.050 | 7.050 | 11,156 |
| 2024-01-29 | 8.250 | 8.250 | 6.550 | 6.550 | 6.550 | 104,660 |
| 2024-01-26 | 8.322 | 8.322 | 8.322 | 8.322 | 8.322 | 0 |
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.