Tecstar Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 7.030 | 7.030 | 6.850 | 6.950 | 8.443 | 8,242 |
| 2023-05-09 | 7.000 | 7.000 | 6.940 | 7.000 | 8.504 | 12,347 |
| 2023-05-08 | 7.200 | 7.200 | 7.200 | 7.200 | 8.747 | 0 |
| 2023-05-05 | 7.250 | 7.260 | 7.200 | 7.200 | 8.747 | 12,347 |
| 2023-05-04 | 6.990 | 6.990 | 6.990 | 6.990 | 8.492 | 0 |
| 2023-05-03 | 6.990 | 6.990 | 6.990 | 6.990 | 8.492 | 156 |
| 2023-05-02 | 7.000 | 7.050 | 7.000 | 7.050 | 8.565 | 4,938 |
| 2023-04-28 | 7.250 | 7.250 | 7.100 | 7.100 | 8.626 | 6,585 |
| 2023-04-27 | 7.000 | 7.000 | 7.000 | 7.000 | 8.504 | 4,115 |
| 2023-04-26 | 7.220 | 7.220 | 7.000 | 7.150 | 8.686 | 22,224 |
| 2023-04-25 | 7.360 | 7.360 | 7.360 | 7.360 | 8.941 | 4,115 |
| 2023-04-24 | 7.350 | 7.350 | 7.350 | 7.350 | 8.929 | 0 |
| 2023-04-21 | 7.350 | 7.350 | 7.350 | 7.350 | 8.929 | 0 |
| 2023-04-20 | 7.240 | 7.350 | 7.230 | 7.350 | 8.929 | 13,993 |
| 2023-04-19 | 7.230 | 7.300 | 7.230 | 7.300 | 8.869 | 20,578 |
| 2023-04-18 | 7.520 | 7.520 | 7.200 | 7.200 | 8.747 | 9,054 |
| 2023-04-17 | 7.520 | 7.520 | 7.200 | 7.200 | 8.747 | 4,115 |
| 2023-04-14 | 7.690 | 7.690 | 7.320 | 7.320 | 8.893 | 3,304 |
| 2023-04-13 | 7.690 | 7.690 | 7.690 | 7.690 | 9.342 | 0 |
| 2023-04-12 | 7.690 | 7.690 | 7.690 | 7.690 | 9.342 | 0 |
| 2023-04-11 | 7.500 | 7.500 | 7.500 | 7.500 | 9.112 | 4,115 |
| 2023-04-10 | 7.780 | 7.780 | 7.400 | 7.500 | 9.112 | 4,829 |
| 2023-04-07 | 7.780 | 7.780 | 7.780 | 7.780 | 9.452 | 823 |
| 2023-04-06 | 7.780 | 7.780 | 7.780 | 7.780 | 9.452 | 823 |
| 2023-03-31 | 7.800 | 7.800 | 7.450 | 7.450 | 9.051 | 1,647 |
| 2023-03-30 | 7.520 | 8.210 | 7.520 | 7.790 | 9.464 | 119,889 |
| 2023-03-29 | 7.200 | 7.300 | 7.150 | 7.240 | 8.796 | 52,680 |
| 2023-03-28 | 7.260 | 7.260 | 7.200 | 7.200 | 8.747 | 8,284 |
| 2023-03-27 | 7.300 | 7.300 | 7.260 | 7.260 | 8.820 | 1,650 |
| 2023-03-24 | 7.300 | 7.360 | 7.200 | 7.200 | 8.747 | 6,585 |
| 2023-03-23 | 7.500 | 7.500 | 7.000 | 7.100 | 8.626 | 36,553 |
| 2023-03-22 | 7.100 | 7.470 | 7.100 | 7.470 | 9.075 | 995 |
| 2023-03-21 | 7.450 | 7.450 | 7.450 | 7.450 | 9.051 | 828 |
| 2023-03-20 | 7.150 | 7.300 | 7.150 | 7.300 | 8.869 | 4,197 |
| 2023-03-17 | 7.600 | 7.660 | 7.300 | 7.470 | 9.075 | 23,881 |
| 2023-03-16 | 7.700 | 7.890 | 7.400 | 7.890 | 9.585 | 45,272 |
| 2023-03-15 | 8.050 | 8.050 | 8.050 | 8.050 | 9.780 | 16 |
| 2023-03-14 | 8.050 | 8.050 | 8.050 | 8.050 | 9.780 | 8 |
| 2023-03-13 | 8.000 | 8.000 | 8.000 | 8.000 | 9.719 | 12 |
| 2023-03-10 | 7.900 | 7.900 | 7.700 | 7.900 | 9.598 | 1,729 |
| 2023-03-09 | 8.310 | 8.310 | 7.950 | 8.050 | 9.780 | 4,284 |
| 2023-03-08 | 8.310 | 8.310 | 8.310 | 8.310 | 10.096 | 8 |
| 2023-03-07 | 8.310 | 8.310 | 8.310 | 8.310 | 10.096 | 23 |
| 2023-03-06 | 7.900 | 8.300 | 7.900 | 7.950 | 9.658 | 2,470 |
| 2023-03-03 | 8.210 | 8.260 | 8.210 | 8.260 | 10.035 | 823 |
| 2023-03-02 | 8.210 | 8.210 | 7.890 | 8.210 | 9.974 | 2,471 |
| 2023-03-01 | 8.230 | 8.310 | 7.950 | 8.250 | 10.023 | 31,287 |
| 2023-02-24 | 8.800 | 8.800 | 7.820 | 8.230 | 9.998 | 48,211 |
| 2023-02-23 | 8.840 | 9.470 | 8.840 | 9.030 | 10.970 | 110,087 |
| 2023-02-22 | 8.000 | 9.660 | 7.600 | 9.630 | 11.699 | 136,778 |
| 2023-02-21 | 7.310 | 8.470 | 7.230 | 8.470 | 10.290 | 49,083 |
| 2023-02-20 | 7.200 | 7.200 | 7.200 | 7.200 | 8.747 | 0 |
| 2023-02-17 | 7.260 | 7.270 | 7.200 | 7.200 | 8.747 | 11,523 |
| 2023-02-16 | 6.810 | 6.810 | 6.810 | 6.810 | 8.273 | 0 |
| 2023-02-15 | 6.810 | 6.810 | 6.810 | 6.810 | 8.273 | 0 |
| 2023-02-14 | 6.810 | 6.810 | 6.810 | 6.810 | 8.273 | 0 |
| 2023-02-13 | 6.810 | 7.000 | 6.800 | 6.810 | 8.273 | 5,926 |
| 2023-02-10 | 6.810 | 6.810 | 6.810 | 6.810 | 8.273 | 123 |
| 2023-02-09 | 6.810 | 6.810 | 6.810 | 6.810 | 8.273 | 471 |
| 2023-02-08 | 7.150 | 7.150 | 6.700 | 6.900 | 8.383 | 50,764 |
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.