Tecstar Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 6.920 | 7.000 | 6.850 | 6.850 | 8.322 | 8,231 |
| 2022-08-05 | 6.650 | 6.650 | 6.650 | 6.650 | 8.079 | 0 |
| 2022-08-04 | 6.650 | 6.650 | 6.650 | 6.650 | 8.079 | 0 |
| 2022-08-03 | 6.650 | 6.650 | 6.650 | 6.650 | 8.079 | 2,469 |
| 2022-08-02 | 6.650 | 6.650 | 6.650 | 6.650 | 8.079 | 1,646 |
| 2022-08-01 | 6.500 | 6.680 | 6.500 | 6.680 | 8.115 | 16,462 |
| 2022-07-29 | 6.330 | 6.330 | 6.330 | 6.330 | 7.690 | 0 |
| 2022-07-28 | 6.130 | 6.680 | 6.130 | 6.330 | 7.690 | 37,013 |
| 2022-07-27 | 6.150 | 6.150 | 6.130 | 6.130 | 7.447 | 8,231 |
| 2022-07-26 | 6.450 | 6.450 | 6.450 | 6.450 | 7.836 | 0 |
| 2022-07-25 | 6.450 | 6.450 | 6.450 | 6.450 | 7.836 | 0 |
| 2022-07-22 | 6.450 | 6.450 | 6.450 | 6.450 | 7.836 | 1,646 |
| 2022-07-21 | 6.320 | 6.500 | 6.250 | 6.500 | 7.897 | 21,421 |
| 2022-07-20 | 6.520 | 6.550 | 6.500 | 6.500 | 7.897 | 8,272 |
| 2022-07-19 | 6.520 | 6.520 | 6.520 | 6.520 | 7.921 | 0 |
| 2022-07-18 | 6.520 | 6.520 | 6.520 | 6.520 | 7.921 | 0 |
| 2022-07-15 | 6.560 | 6.560 | 6.460 | 6.520 | 7.921 | 7,408 |
| 2022-07-14 | 6.750 | 6.800 | 6.750 | 6.750 | 8.200 | 9,877 |
| 2022-07-13 | 6.800 | 6.900 | 6.750 | 6.900 | 8.383 | 4,556 |
| 2022-07-12 | 6.750 | 6.800 | 6.750 | 6.750 | 8.200 | 16,462 |
| 2022-07-11 | 7.000 | 7.000 | 7.000 | 7.000 | 8.504 | 0 |
| 2022-07-08 | 6.750 | 7.050 | 6.750 | 7.000 | 8.504 | 17,285 |
| 2022-07-07 | 7.050 | 7.050 | 7.000 | 7.050 | 8.565 | 9,054 |
| 2022-07-06 | 7.790 | 7.790 | 7.000 | 7.000 | 8.504 | 18,108 |
| 2022-07-05 | 7.800 | 7.800 | 7.800 | 7.800 | 9.476 | 1,646 |
| 2022-07-04 | 8.250 | 8.250 | 8.250 | 8.250 | 10.023 | 0 |
| 2022-07-01 | 8.250 | 8.250 | 8.250 | 8.250 | 10.023 | 0 |
| 2022-06-30 | 8.250 | 8.250 | 8.250 | 8.250 | 10.023 | 0 |
| 2022-06-29 | 8.250 | 8.250 | 8.250 | 8.250 | 10.023 | 0 |
| 2022-06-28 | 8.250 | 8.250 | 8.250 | 8.250 | 10.023 | 0 |
| 2022-06-27 | 8.250 | 8.250 | 8.250 | 8.250 | 10.023 | 0 |
| 2022-06-24 | 8.100 | 8.250 | 8.000 | 8.250 | 10.023 | 7,427 |
| 2022-06-23 | 8.400 | 8.400 | 8.400 | 8.400 | 10.205 | 0 |
| 2022-06-22 | 8.400 | 8.400 | 8.400 | 8.400 | 10.205 | 0 |
| 2022-06-21 | 8.310 | 8.400 | 8.310 | 8.400 | 10.205 | 1,646 |
| 2022-06-20 | 8.100 | 8.100 | 8.100 | 8.100 | 9.840 | 8,231 |
| 2022-06-17 | 8.400 | 8.400 | 8.300 | 8.300 | 10.083 | 26,231 |
| 2022-06-16 | 8.500 | 8.500 | 8.500 | 8.500 | 10.326 | 8,231 |
| 2022-06-15 | 8.680 | 8.680 | 8.500 | 8.500 | 10.326 | 2,469 |
| 2022-06-14 | 8.470 | 8.470 | 8.470 | 8.470 | 10.290 | 0 |
| 2022-06-13 | 8.400 | 8.470 | 8.400 | 8.470 | 10.290 | 8,231 |
| 2022-06-10 | 8.500 | 8.770 | 8.460 | 8.770 | 10.654 | 5,429 |
| 2022-06-09 | 8.900 | 8.900 | 8.900 | 8.900 | 10.812 | 0 |
| 2022-06-08 | 8.600 | 8.900 | 8.600 | 8.900 | 10.812 | 17,285 |
| 2022-06-07 | 8.940 | 8.940 | 8.940 | 8.940 | 10.861 | 0 |
| 2022-06-06 | 8.940 | 8.940 | 8.940 | 8.940 | 10.861 | 0 |
| 2022-06-02 | 8.940 | 8.940 | 8.940 | 8.940 | 10.861 | 0 |
| 2022-06-01 | 8.750 | 8.940 | 8.750 | 8.940 | 10.861 | 10,700 |
| 2022-05-31 | 9.050 | 9.050 | 8.700 | 8.800 | 10.691 | 13,170 |
| 2022-05-30 | 8.700 | 9.050 | 8.700 | 9.050 | 10.995 | 18,108 |
| 2022-05-27 | 9.000 | 9.000 | 8.650 | 8.900 | 10.812 | 30,455 |
| 2022-05-26 | 9.050 | 9.050 | 8.600 | 8.800 | 10.691 | 30,455 |
| 2022-05-25 | 9.000 | 9.050 | 8.800 | 9.050 | 10.995 | 23,870 |
| 2022-05-24 | 8.850 | 8.850 | 8.850 | 8.850 | 10.752 | 823 |
| 2022-05-23 | 8.950 | 8.950 | 8.600 | 8.940 | 10.861 | 18,108 |
| 2022-05-20 | 9.000 | 9.000 | 8.550 | 8.800 | 10.691 | 23,356 |
| 2022-05-19 | 8.700 | 9.000 | 8.700 | 9.000 | 10.934 | 8,231 |
| 2022-05-18 | 8.780 | 8.840 | 8.510 | 8.840 | 10.739 | 2,469 |
| 2022-05-17 | 8.300 | 8.780 | 8.300 | 8.780 | 10.667 | 19,755 |
| 2022-05-16 | 8.400 | 8.630 | 8.300 | 8.630 | 10.484 | 9,054 |
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.