Tecstar Technology Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.260	5.260	5.100	5.100	6.196	25,023
2023-10-31	5.260	5.260	5.150	5.260	6.390	41,159
2023-10-30	5.100	5.100	5.100	5.100	6.196	4,115
2023-10-27	5.300	5.330	5.150	5.330	6.475	13,175
2023-10-26	5.360	5.360	5.300	5.300	6.439	8,244
2023-10-25	5.110	5.260	5.010	5.260	6.390	25,491
2023-10-24	5.330	5.330	4.700	5.140	6.244	90,473
2023-10-23	5.330	5.500	5.320	5.320	6.463	31,280
2023-10-20	5.500	5.500	5.500	5.500	6.682	0
2023-10-19	5.570	5.570	5.400	5.500	6.682	26,504
2023-10-18	5.570	5.570	5.570	5.570	6.767	4,115
2023-10-17	5.650	5.700	5.500	5.500	6.682	49,388
2023-10-16	5.650	5.650	5.650	5.650	6.864	0
2023-10-13	5.750	5.780	5.650	5.650	6.864	27,986
2023-10-12	5.800	5.800	5.800	5.800	7.046	0
2023-10-11	5.900	5.900	5.760	5.800	7.046	57,619
2023-10-06	5.810	5.850	5.800	5.800	7.046	28,809
2023-10-05	5.890	5.900	5.890	5.900	7.168	8,231
2023-10-04	5.890	5.890	5.890	5.890	7.156	2,469
2023-10-03	6.250	6.250	5.700	5.700	6.925	20,166
2023-10-02	5.900	6.100	5.150	5.450	6.621	89,393
2023-09-28	6.420	6.600	6.100	6.100	7.411	84,124
2023-09-27	5.280	5.280	5.280	5.280	6.415	3,292
2023-09-26	5.400	5.400	5.280	5.280	6.415	13,993
2023-09-25	5.300	5.400	5.300	5.300	6.439	98,779
2023-09-22	5.360	5.380	5.300	5.300	6.439	53,508
2023-09-21	5.300	5.400	5.300	5.350	6.500	10,671
2023-09-20	5.550	5.550	5.300	5.300	6.439	32,103
2023-09-19	5.700	5.700	5.700	5.700	6.925	0
2023-09-18	6.100	6.100	5.900	5.940	7.216	22,231
2023-09-15	5.750	5.750	5.750	5.750	6.986	0
2023-09-14	5.750	5.750	5.750	5.750	6.986	4,115
2023-09-13	5.750	5.750	5.750	5.750	6.986	1,646
2023-09-12	5.500	5.550	5.470	5.500	6.682	11,523
2023-09-11	5.750	5.900	5.510	5.600	6.803	111,946
2023-09-08	5.100	5.100	5.100	5.100	6.196	0
2023-09-07	5.250	5.470	5.050	5.100	6.196	77,045
2023-09-06	5.650	5.780	5.200	5.200	6.317	102,784
2023-09-05	5.990	5.990	5.300	5.350	6.500	74,911
2023-09-04	5.800	6.150	5.540	6.000	7.289	146,299
2023-09-01	5.050	5.990	5.050	5.990	7.277	155,591
2023-08-31	4.900	5.000	4.850	4.850	5.892	3,875
2023-08-30	5.250	5.250	5.000	5.100	6.196	52,251
2023-08-29	5.500	5.500	5.500	5.500	6.682	0
2023-08-28	5.500	5.500	5.500	5.500	6.682	0
2023-08-25	5.470	5.700	5.000	5.300	6.439	102,053
2023-08-24	5.630	5.680	5.600	5.680	6.901	10,703
2023-08-23	5.890	5.890	5.890	5.890	7.156	1
2023-08-22	5.890	5.890	5.610	5.830	7.083	21,072
2023-08-21	5.890	6.100	5.890	6.100	7.411	1,646
2023-08-18	5.890	5.890	5.890	5.890	7.156	2,454
2023-08-17	6.050	6.050	6.050	6.050	7.350	0
2023-08-16	6.050	6.050	6.050	6.050	7.350	0
2023-08-15	6.050	6.050	6.050	6.050	7.350	0
2023-08-14	6.050	6.050	6.050	6.050	7.350	4,115
2023-08-11	6.050	6.240	6.000	6.000	7.289	14,819
2023-08-10	6.550	6.590	5.890	6.100	7.411	46,734
2023-08-09	6.650	6.650	6.650	6.650	8.079	0
2023-08-08	6.650	6.710	6.650	6.650	8.079	12,347
2023-08-07	6.890	6.890	6.890	6.890	8.371	1

← NewerPage 13 of 21 · 1,219 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.