Tecstar Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7.620 | 7.620 | 7.100 | 7.350 | 8.929 | 37,867 |
| 2023-02-06 | 8.000 | 8.000 | 8.000 | 8.000 | 9.719 | 0 |
| 2023-02-03 | 8.000 | 8.000 | 8.000 | 8.000 | 9.719 | 0 |
| 2023-02-02 | 8.000 | 8.000 | 8.000 | 8.000 | 9.719 | 0 |
| 2023-02-01 | 8.000 | 8.000 | 8.000 | 8.000 | 9.719 | 0 |
| 2023-01-31 | 8.000 | 8.000 | 8.000 | 8.000 | 9.719 | 40 |
| 2023-01-30 | 8.000 | 8.000 | 8.000 | 8.000 | 9.719 | 0 |
| 2023-01-17 | 8.000 | 8.000 | 8.000 | 8.000 | 9.719 | 0 |
| 2023-01-16 | 8.000 | 8.000 | 8.000 | 8.000 | 9.719 | 31 |
| 2023-01-13 | 8.000 | 8.000 | 8.000 | 8.000 | 9.719 | 0 |
| 2023-01-12 | 8.000 | 8.000 | 8.000 | 8.000 | 9.719 | 8 |
| 2023-01-11 | 7.630 | 7.630 | 7.630 | 7.630 | 9.270 | 1,646 |
| 2023-01-10 | 7.600 | 7.600 | 7.600 | 7.600 | 9.233 | 0 |
| 2023-01-09 | 7.600 | 7.600 | 7.600 | 7.600 | 9.233 | 0 |
| 2023-01-06 | 7.600 | 7.600 | 7.600 | 7.600 | 9.233 | 1,646 |
| 2023-01-05 | 7.890 | 7.890 | 7.700 | 7.700 | 9.355 | 2,469 |
| 2023-01-04 | 8.000 | 8.100 | 8.000 | 8.100 | 9.840 | 4,123 |
| 2023-01-03 | 9.300 | 9.300 | 8.360 | 8.370 | 10.169 | 15,639 |
| 2022-12-30 | 6.650 | 6.650 | 6.650 | 6.650 | 8.079 | 1,646 |
| 2022-12-29 | 6.840 | 6.840 | 6.840 | 6.840 | 8.310 | 1,647 |
| 2022-12-28 | 7.000 | 7.000 | 7.000 | 7.000 | 8.504 | 0 |
| 2022-12-27 | 7.000 | 7.000 | 7.000 | 7.000 | 8.504 | 0 |
| 2022-12-26 | 7.000 | 7.000 | 7.000 | 7.000 | 8.504 | 4,115 |
| 2022-12-23 | 7.200 | 7.200 | 7.000 | 7.000 | 8.504 | 506 |
| 2022-12-22 | 7.100 | 7.100 | 7.100 | 7.100 | 8.626 | 0 |
| 2022-12-21 | 7.100 | 7.100 | 7.100 | 7.100 | 8.626 | 0 |
| 2022-12-20 | 7.100 | 7.100 | 7.100 | 7.100 | 8.626 | 0 |
| 2022-12-19 | 7.100 | 7.100 | 7.100 | 7.100 | 8.626 | 0 |
| 2022-12-16 | 7.100 | 7.100 | 7.100 | 7.100 | 8.626 | 8,231 |
| 2022-12-15 | 7.260 | 7.260 | 7.260 | 7.260 | 8.820 | 0 |
| 2022-12-14 | 7.100 | 7.260 | 7.100 | 7.260 | 8.820 | 8,395 |
| 2022-12-13 | 6.800 | 6.800 | 6.800 | 6.800 | 8.261 | 0 |
| 2022-12-12 | 6.800 | 6.800 | 6.800 | 6.800 | 8.261 | 0 |
| 2022-12-09 | 6.800 | 6.800 | 6.800 | 6.800 | 8.261 | 116 |
| 2022-12-08 | 7.150 | 7.150 | 7.150 | 7.150 | 8.686 | 0 |
| 2022-12-07 | 7.150 | 7.150 | 7.150 | 7.150 | 8.686 | 823 |
| 2022-12-06 | 7.050 | 7.050 | 7.050 | 7.050 | 8.565 | 4,115 |
| 2022-12-05 | 7.030 | 7.030 | 7.000 | 7.000 | 8.504 | 4,938 |
| 2022-12-02 | 7.320 | 7.320 | 7.320 | 7.320 | 8.893 | 0 |
| 2022-12-01 | 7.410 | 7.410 | 7.320 | 7.320 | 8.893 | 12,347 |
| 2022-11-30 | 7.500 | 7.500 | 7.500 | 7.500 | 9.112 | 823 |
| 2022-11-29 | 7.650 | 7.650 | 7.650 | 7.650 | 9.294 | 0 |
| 2022-11-28 | 7.650 | 7.650 | 7.650 | 7.650 | 9.294 | 0 |
| 2022-11-25 | 7.650 | 7.650 | 7.650 | 7.650 | 9.294 | 0 |
| 2022-11-24 | 7.650 | 7.650 | 7.650 | 7.650 | 9.294 | 0 |
| 2022-11-23 | 7.650 | 7.650 | 7.650 | 7.650 | 9.294 | 0 |
| 2022-11-22 | 7.650 | 7.650 | 7.650 | 7.650 | 9.294 | 0 |
| 2022-11-21 | 7.650 | 7.650 | 7.650 | 7.650 | 9.294 | 4,115 |
| 2022-11-18 | 7.650 | 7.650 | 7.650 | 7.650 | 9.294 | 0 |
| 2022-11-17 | 7.650 | 7.650 | 7.650 | 7.650 | 9.294 | 823 |
| 2022-11-16 | 7.750 | 7.750 | 7.750 | 7.750 | 9.415 | 0 |
| 2022-11-15 | 7.750 | 7.750 | 7.750 | 7.750 | 9.415 | 4,115 |
| 2022-11-14 | 7.680 | 7.680 | 7.680 | 7.680 | 9.330 | 0 |
| 2022-11-11 | 7.680 | 7.680 | 7.680 | 7.680 | 9.330 | 4,115 |
| 2022-11-10 | 7.680 | 7.680 | 7.680 | 7.680 | 9.330 | 0 |
| 2022-11-09 | 7.680 | 7.680 | 7.680 | 7.680 | 9.330 | 823 |
| 2022-11-08 | 7.680 | 7.680 | 7.680 | 7.680 | 9.330 | 0 |
| 2022-11-07 | 7.680 | 7.680 | 7.680 | 7.680 | 9.330 | 0 |
| 2022-11-04 | 7.680 | 7.680 | 7.680 | 7.680 | 9.330 | 0 |
| 2022-11-03 | 7.680 | 7.680 | 7.680 | 7.680 | 9.330 | 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.