Tecstar Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 7.680 | 7.680 | 7.680 | 7.680 | 9.330 | 83 |
| 2022-11-01 | 7.600 | 7.600 | 7.600 | 7.600 | 9.233 | 0 |
| 2022-10-31 | 7.600 | 7.600 | 7.600 | 7.600 | 9.233 | 0 |
| 2022-10-28 | 7.600 | 7.600 | 7.600 | 7.600 | 9.233 | 0 |
| 2022-10-27 | 7.600 | 7.600 | 7.600 | 7.600 | 9.233 | 0 |
| 2022-10-26 | 7.600 | 7.600 | 7.600 | 7.600 | 9.233 | 0 |
| 2022-10-25 | 7.600 | 7.600 | 7.600 | 7.600 | 9.233 | 8,231 |
| 2022-10-24 | 7.750 | 7.750 | 7.750 | 7.750 | 9.415 | 0 |
| 2022-10-21 | 7.750 | 7.750 | 7.750 | 7.750 | 9.415 | 4,115 |
| 2022-10-20 | 8.000 | 8.000 | 8.000 | 8.000 | 9.719 | 823 |
| 2022-10-19 | 7.800 | 7.800 | 7.800 | 7.800 | 9.476 | 411 |
| 2022-10-18 | 8.000 | 8.000 | 8.000 | 8.000 | 9.719 | 3,335 |
| 2022-10-17 | 8.000 | 8.000 | 8.000 | 8.000 | 9.719 | 0 |
| 2022-10-14 | 7.680 | 8.000 | 7.680 | 8.000 | 9.719 | 7,408 |
| 2022-10-13 | 7.650 | 7.650 | 7.650 | 7.650 | 9.294 | 1,532 |
| 2022-10-12 | 7.890 | 7.890 | 7.890 | 7.890 | 9.585 | 0 |
| 2022-10-11 | 7.890 | 7.890 | 7.890 | 7.890 | 9.585 | 0 |
| 2022-10-07 | 7.890 | 7.890 | 7.890 | 7.890 | 9.585 | 0 |
| 2022-10-06 | 7.890 | 7.890 | 7.890 | 7.890 | 9.585 | 0 |
| 2022-10-05 | 7.890 | 7.890 | 7.890 | 7.890 | 9.585 | 0 |
| 2022-10-04 | 7.890 | 7.890 | 7.890 | 7.890 | 9.585 | 4,115 |
| 2022-10-03 | 7.980 | 7.980 | 7.980 | 7.980 | 9.695 | 0 |
| 2022-09-30 | 7.980 | 7.980 | 7.980 | 7.980 | 9.695 | 0 |
| 2022-09-29 | 7.980 | 7.980 | 7.980 | 7.980 | 9.695 | 1,646 |
| 2022-09-28 | 7.980 | 7.980 | 7.980 | 7.980 | 9.695 | 0 |
| 2022-09-27 | 7.980 | 7.980 | 7.980 | 7.980 | 9.695 | 0 |
| 2022-09-26 | 8.270 | 8.270 | 7.980 | 7.980 | 9.695 | 9,877 |
| 2022-09-23 | 9.150 | 9.150 | 9.150 | 9.150 | 11.116 | 0 |
| 2022-09-22 | 9.150 | 9.150 | 9.150 | 9.150 | 11.116 | 0 |
| 2022-09-21 | 9.150 | 9.150 | 9.150 | 9.150 | 11.116 | 0 |
| 2022-09-20 | 9.150 | 9.150 | 9.150 | 9.150 | 11.116 | 0 |
| 2022-09-19 | 9.150 | 9.150 | 9.150 | 9.150 | 11.116 | 0 |
| 2022-09-16 | 9.150 | 9.150 | 9.150 | 9.150 | 11.116 | 823 |
| 2022-09-15 | 9.150 | 9.150 | 9.150 | 9.150 | 11.116 | 0 |
| 2022-09-14 | 9.150 | 9.150 | 9.150 | 9.150 | 11.116 | 0 |
| 2022-09-13 | 9.150 | 9.150 | 9.150 | 9.150 | 11.116 | 823 |
| 2022-09-12 | 9.050 | 9.100 | 9.050 | 9.100 | 11.055 | 823 |
| 2022-09-08 | 9.050 | 9.050 | 9.050 | 9.050 | 10.995 | 8 |
| 2022-09-07 | 9.050 | 9.050 | 8.700 | 8.700 | 10.569 | 5,169 |
| 2022-09-06 | 8.650 | 8.650 | 8.650 | 8.650 | 10.509 | 0 |
| 2022-09-05 | 8.650 | 8.650 | 8.650 | 8.650 | 10.509 | 0 |
| 2022-09-02 | 9.050 | 9.050 | 9.050 | 9.050 | 10.995 | 827 |
| 2022-09-01 | 9.050 | 9.050 | 8.600 | 8.700 | 10.569 | 25,517 |
| 2022-08-31 | 8.840 | 9.000 | 8.840 | 8.840 | 10.739 | 4,115 |
| 2022-08-30 | 8.550 | 8.600 | 8.550 | 8.550 | 10.387 | 8,880 |
| 2022-08-29 | 8.540 | 8.730 | 8.540 | 8.730 | 10.606 | 831 |
| 2022-08-26 | 7.940 | 9.050 | 7.940 | 8.600 | 10.448 | 49,403 |
| 2022-08-25 | 7.910 | 7.910 | 7.910 | 7.910 | 9.610 | 0 |
| 2022-08-24 | 7.910 | 7.910 | 7.910 | 7.910 | 9.610 | 0 |
| 2022-08-23 | 7.910 | 7.910 | 7.910 | 7.910 | 9.610 | 4,115 |
| 2022-08-22 | 7.600 | 7.600 | 7.600 | 7.600 | 9.233 | 0 |
| 2022-08-19 | 7.900 | 7.900 | 7.600 | 7.600 | 9.233 | 2,281 |
| 2022-08-18 | 7.520 | 7.520 | 7.520 | 7.520 | 9.136 | 0 |
| 2022-08-17 | 7.630 | 7.630 | 7.520 | 7.520 | 9.136 | 3,292 |
| 2022-08-16 | 8.100 | 8.310 | 7.630 | 7.630 | 9.270 | 18,932 |
| 2022-08-15 | 8.100 | 8.100 | 8.100 | 8.100 | 9.840 | 823 |
| 2022-08-12 | 7.820 | 7.830 | 7.820 | 7.830 | 9.512 | 8,231 |
| 2022-08-11 | 7.360 | 7.360 | 7.360 | 7.360 | 8.941 | 823 |
| 2022-08-10 | 7.470 | 7.470 | 7.470 | 7.470 | 9.075 | 823 |
| 2022-08-09 | 7.210 | 7.210 | 7.100 | 7.100 | 8.626 | 4,951 |
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.