Tecstar Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 8.322 | 8.322 | 8.322 | 8.322 | 8.322 | 0 |
| 2024-01-25 | 8.322 | 8.322 | 8.322 | 8.322 | 8.322 | 0 |
| 2024-01-24 | 8.322 | 8.322 | 8.322 | 8.322 | 8.322 | 0 |
| 2024-01-23 | 8.322 | 8.322 | 8.322 | 8.322 | 8.322 | 0 |
| 2024-01-22 | 8.322 | 8.322 | 8.322 | 8.322 | 8.322 | 0 |
| 2024-01-19 | 8.322 | 8.322 | 8.322 | 8.322 | 8.322 | 0 |
| 2024-01-18 | 8.322 | 8.322 | 8.322 | 8.322 | 8.322 | 0 |
| 2024-01-17 | 7.150 | 7.150 | 6.510 | 6.850 | 8.322 | 36,310 |
| 2024-01-16 | 7.850 | 7.850 | 6.270 | 7.150 | 8.686 | 88,039 |
| 2024-01-15 | 7.810 | 7.900 | 7.560 | 7.560 | 9.184 | 11,191 |
| 2024-01-12 | 8.750 | 8.750 | 7.510 | 8.150 | 9.901 | 125,579 |
| 2024-01-11 | 9.000 | 10.000 | 8.460 | 8.900 | 10.812 | 197,552 |
| 2024-01-10 | 7.800 | 9.570 | 7.800 | 9.200 | 11.177 | 236,361 |
| 2024-01-09 | 7.470 | 7.800 | 7.450 | 7.800 | 9.476 | 12,347 |
| 2024-01-08 | 6.990 | 8.000 | 6.800 | 7.590 | 9.221 | 94,533 |
| 2024-01-05 | 6.440 | 6.950 | 6.440 | 6.800 | 8.261 | 43,699 |
| 2024-01-04 | 6.450 | 6.450 | 6.450 | 6.450 | 7.836 | 0 |
| 2024-01-03 | 6.390 | 6.450 | 6.390 | 6.450 | 7.836 | 1,649 |
| 2024-01-02 | 6.400 | 6.400 | 6.370 | 6.370 | 7.739 | 8,231 |
| 2023-12-29 | 6.570 | 6.570 | 6.570 | 6.570 | 7.982 | 4,115 |
| 2023-12-28 | 6.670 | 6.670 | 6.670 | 6.670 | 8.103 | 5,761 |
| 2023-12-27 | 6.360 | 6.360 | 6.360 | 6.360 | 7.727 | 1,646 |
| 2023-12-26 | 6.360 | 6.670 | 6.360 | 6.670 | 8.103 | 1,792 |
| 2023-12-25 | 6.640 | 6.730 | 6.370 | 6.370 | 7.739 | 31,111 |
| 2023-12-22 | 6.210 | 6.420 | 6.000 | 6.420 | 7.800 | 14,075 |
| 2023-12-21 | 6.210 | 6.210 | 6.210 | 6.210 | 7.544 | 0 |
| 2023-12-20 | 5.950 | 6.210 | 5.950 | 6.210 | 7.544 | 5,144 |
| 2023-12-19 | 5.900 | 5.900 | 5.900 | 5.900 | 7.168 | 1,646 |
| 2023-12-18 | 6.000 | 6.000 | 5.900 | 6.000 | 7.289 | 5,761 |
| 2023-12-15 | 6.200 | 6.200 | 6.200 | 6.200 | 7.532 | 1,575 |
| 2023-12-14 | 6.200 | 6.200 | 6.200 | 6.200 | 7.532 | 2,469 |
| 2023-12-13 | 6.310 | 6.420 | 6.100 | 6.150 | 7.471 | 11,125 |
| 2023-12-12 | 6.150 | 6.150 | 6.150 | 6.150 | 7.471 | 836 |
| 2023-12-11 | 6.200 | 6.210 | 6.200 | 6.210 | 7.544 | 7,416 |
| 2023-12-08 | 5.800 | 6.190 | 5.800 | 6.050 | 7.350 | 175,285 |
| 2023-12-07 | 5.850 | 5.850 | 5.850 | 5.850 | 7.107 | 0 |
| 2023-12-06 | 5.850 | 5.850 | 5.850 | 5.850 | 7.107 | 1,991 |
| 2023-12-05 | 5.850 | 5.900 | 5.650 | 5.900 | 7.168 | 18,124 |
| 2023-12-04 | 6.140 | 6.140 | 6.140 | 6.140 | 7.459 | 0 |
| 2023-12-01 | 6.100 | 6.150 | 6.000 | 6.140 | 7.459 | 7,424 |
| 2023-11-30 | 6.100 | 6.100 | 5.900 | 6.100 | 7.411 | 5,933 |
| 2023-11-29 | 5.850 | 6.210 | 5.850 | 6.000 | 7.289 | 49,470 |
| 2023-11-28 | 5.560 | 5.890 | 5.350 | 5.890 | 7.156 | 52,145 |
| 2023-11-27 | 5.550 | 5.770 | 5.550 | 5.560 | 6.755 | 9,879 |
| 2023-11-24 | 5.820 | 5.850 | 5.530 | 5.600 | 6.803 | 36,316 |
| 2023-11-23 | 6.100 | 6.100 | 5.850 | 5.850 | 7.107 | 4,115 |
| 2023-11-22 | 5.650 | 6.050 | 5.650 | 6.050 | 7.350 | 47,741 |
| 2023-11-21 | 5.310 | 5.680 | 5.310 | 5.650 | 6.864 | 33,913 |
| 2023-11-20 | 5.300 | 5.420 | 5.300 | 5.420 | 6.585 | 13,993 |
| 2023-11-17 | 5.100 | 5.100 | 5.100 | 5.100 | 6.196 | 4,115 |
| 2023-11-16 | 5.100 | 5.260 | 5.050 | 5.200 | 6.317 | 32,925 |
| 2023-11-15 | 5.200 | 5.210 | 4.940 | 5.150 | 6.257 | 37,246 |
| 2023-11-14 | 5.100 | 5.410 | 5.100 | 5.250 | 6.378 | 15,886 |
| 2023-11-13 | 5.000 | 5.000 | 4.950 | 5.000 | 6.074 | 20,578 |
| 2023-11-10 | 4.940 | 4.940 | 4.940 | 4.940 | 6.002 | 0 |
| 2023-11-09 | 4.940 | 4.940 | 4.940 | 4.940 | 6.002 | 4,118 |
| 2023-11-08 | 4.700 | 4.940 | 4.700 | 4.940 | 6.002 | 4,137 |
| 2023-11-07 | 5.050 | 5.050 | 4.700 | 4.880 | 5.929 | 77,958 |
| 2023-11-06 | 5.100 | 5.230 | 5.000 | 5.000 | 6.074 | 8,232 |
| 2023-11-03 | 5.030 | 5.050 | 5.000 | 5.030 | 6.111 | 14,841 |
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.