Tecstar Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	6.890	6.890	6.890	6.890	8.371	1
2023-08-04	6.890	6.890	6.890	6.890	8.371	0
2023-08-02	6.890	6.890	6.890	6.890	8.371	0
2023-08-01	6.890	6.890	6.890	6.890	8.371	0
2023-07-31	6.890	6.890	6.890	6.890	8.371	0
2023-07-28	6.890	6.890	6.890	6.890	8.371	0
2023-07-27	6.890	6.890	6.890	6.890	8.371	2
2023-07-26	6.690	6.890	6.560	6.890	8.371	4,127
2023-07-25	6.690	6.690	6.690	6.690	8.128	0
2023-07-24	6.690	6.690	6.690	6.690	8.128	0
2023-07-21	6.530	6.700	6.500	6.690	8.128	18,960
2023-07-20	6.700	6.700	6.700	6.700	8.140	0
2023-07-19	6.700	6.700	6.700	6.700	8.140	0
2023-07-18	6.870	6.870	6.560	6.700	8.140	8,235
2023-07-17	6.870	6.870	6.870	6.870	8.346	0
2023-07-14	6.870	6.870	6.870	6.870	8.346	0
2023-07-13	6.870	6.870	6.870	6.870	8.346	823
2023-07-12	6.870	6.870	6.870	6.870	8.346	0
2023-07-11	6.870	6.870	6.870	6.870	8.346	0
2023-07-10	6.870	6.870	6.870	6.870	8.346	987
2023-07-07	6.870	6.870	6.870	6.870	8.346	823
2023-07-06	6.850	6.900	6.560	6.880	8.358	28,107
2023-07-05	7.080	7.080	7.080	7.080	8.601	0
2023-07-04	7.150	7.150	7.080	7.080	8.601	20,578
2023-07-03	7.600	7.650	7.290	7.290	8.856	32,102
2023-06-30	7.150	7.150	7.060	7.140	8.674	5,762
2023-06-29	7.090	7.090	6.800	7.090	8.613	2,494
2023-06-28	7.050	7.050	7.050	7.050	8.565	0
2023-06-27	7.050	7.050	7.050	7.050	8.565	0
2023-06-26	7.050	7.050	7.050	7.050	8.565	0
2023-06-21	7.050	7.050	7.050	7.050	8.565	0
2023-06-20	7.050	7.050	7.050	7.050	8.565	0
2023-06-19	7.100	7.100	7.050	7.050	8.565	8,231
2023-06-16	6.850	6.850	6.850	6.850	8.322	823
2023-06-15	7.150	7.150	7.150	7.150	8.686	0
2023-06-14	7.150	7.150	7.150	7.150	8.686	0
2023-06-13	7.150	7.150	7.150	7.150	8.686	0
2023-06-12	7.150	7.150	7.150	7.150	8.686	0
2023-06-09	7.000	7.150	7.000	7.150	8.686	9,062
2023-06-08	7.100	7.300	7.100	7.300	8.869	9,877
2023-06-07	7.000	7.100	7.000	7.100	8.626	2,078
2023-06-06	7.060	7.060	7.060	7.060	8.577	0
2023-06-05	7.060	7.060	7.060	7.060	8.577	0
2023-06-02	7.060	7.060	7.060	7.060	8.577	0
2023-06-01	7.060	7.060	7.060	7.060	8.577	0
2023-05-31	7.060	7.060	7.060	7.060	8.577	0
2023-05-30	7.030	7.150	7.000	7.060	8.577	35,394
2023-05-29	7.030	7.030	7.030	7.030	8.541	905
2023-05-26	7.020	7.020	7.020	7.020	8.528	4,115
2023-05-25	7.000	7.130	7.000	7.100	8.626	19,755
2023-05-24	6.730	6.730	6.730	6.730	8.176	3,457
2023-05-23	6.630	6.630	6.630	6.630	8.055	0
2023-05-22	6.630	6.630	6.630	6.630	8.055	0
2023-05-19	6.400	6.630	6.400	6.630	8.055	5,761
2023-05-18	6.510	6.510	6.500	6.500	7.897	9,055
2023-05-17	6.560	6.560	6.560	6.560	7.970	0
2023-05-16	6.560	6.560	6.560	6.560	7.970	0
2023-05-15	6.560	6.560	6.560	6.560	7.970	0
2023-05-12	6.560	6.560	6.560	6.560	7.970	2,469
2023-05-11	6.700	6.840	6.670	6.840	8.310	13,170

← NewerPage 14 of 21 · 1,220 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.