Tecstar Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 8.400 | 8.630 | 8.300 | 8.630 | 10.484 | 9,054 |
| 2022-05-13 | 8.400 | 8.400 | 8.400 | 8.400 | 10.205 | 823 |
| 2022-05-12 | 8.000 | 8.400 | 8.000 | 8.400 | 10.205 | 1,458 |
| 2022-05-11 | 8.400 | 8.400 | 8.400 | 8.400 | 10.205 | 823 |
| 2022-05-10 | 8.420 | 8.420 | 8.420 | 8.420 | 10.229 | 0 |
| 2022-05-09 | 8.610 | 8.610 | 8.200 | 8.420 | 10.229 | 6,585 |
| 2022-05-06 | 8.300 | 8.300 | 8.300 | 8.300 | 10.083 | 41 |
| 2022-05-05 | 8.610 | 8.610 | 8.610 | 8.610 | 10.460 | 0 |
| 2022-05-04 | 8.610 | 8.610 | 8.610 | 8.610 | 10.460 | 0 |
| 2022-05-03 | 8.610 | 8.610 | 8.610 | 8.610 | 10.460 | 823 |
| 2022-04-29 | 8.290 | 8.570 | 8.290 | 8.570 | 10.411 | 8,232 |
| 2022-04-28 | 8.310 | 8.310 | 8.310 | 8.310 | 10.096 | 0 |
| 2022-04-27 | 8.310 | 8.310 | 8.310 | 8.310 | 10.096 | 0 |
| 2022-04-26 | 8.310 | 8.310 | 8.310 | 8.310 | 10.096 | 1,646 |
| 2022-04-25 | 8.360 | 8.360 | 8.360 | 8.360 | 10.156 | 0 |
| 2022-04-22 | 7.990 | 8.360 | 7.990 | 8.360 | 10.156 | 7,408 |
| 2022-04-21 | 8.200 | 8.200 | 8.200 | 8.200 | 9.962 | 0 |
| 2022-04-20 | 8.310 | 8.310 | 8.000 | 8.200 | 9.962 | 16,462 |
| 2022-04-19 | 8.310 | 8.310 | 8.310 | 8.310 | 10.096 | 823 |
| 2022-04-18 | 8.200 | 8.200 | 8.200 | 8.200 | 9.962 | 8,231 |
| 2022-04-15 | 8.000 | 8.050 | 7.950 | 8.050 | 9.780 | 17,270 |
| 2022-04-14 | 8.100 | 8.100 | 8.100 | 8.100 | 9.840 | 0 |
| 2022-04-13 | 8.100 | 8.100 | 8.100 | 8.100 | 9.840 | 0 |
| 2022-04-12 | 8.100 | 8.100 | 8.100 | 8.100 | 9.840 | 0 |
| 2022-04-11 | 8.100 | 8.100 | 8.100 | 8.100 | 9.840 | 0 |
| 2022-04-08 | 8.100 | 8.100 | 8.100 | 8.100 | 9.840 | 0 |
| 2022-04-07 | 8.100 | 8.100 | 8.100 | 8.100 | 9.840 | 0 |
| 2022-04-06 | 8.100 | 8.100 | 8.100 | 8.100 | 9.840 | 6,585 |
| 2022-04-01 | 8.200 | 8.200 | 8.200 | 8.200 | 9.962 | 0 |
| 2022-03-31 | 8.000 | 8.310 | 8.000 | 8.200 | 9.962 | 8,410 |
| 2022-03-30 | 8.000 | 8.400 | 8.000 | 8.400 | 10.205 | 7,408 |
| 2022-03-29 | 8.400 | 8.400 | 8.400 | 8.400 | 10.205 | 823 |
| 2022-03-28 | 8.400 | 8.400 | 8.400 | 8.400 | 10.205 | 1,234 |
| 2022-03-25 | 8.100 | 8.100 | 8.000 | 8.000 | 9.719 | 3,201 |
| 2022-03-24 | 8.170 | 8.170 | 8.170 | 8.170 | 9.926 | 0 |
| 2022-03-23 | 8.170 | 8.170 | 8.170 | 8.170 | 9.926 | 0 |
| 2022-03-22 | 8.170 | 8.170 | 8.170 | 8.170 | 9.926 | 13,761 |
| 2022-03-21 | 8.100 | 8.300 | 8.100 | 8.100 | 9.840 | 12,173 |
| 2022-03-18 | 8.460 | 8.460 | 8.170 | 8.320 | 10.108 | 20,003 |
| 2022-03-17 | 8.460 | 8.850 | 8.460 | 8.850 | 10.752 | 15,953 |
| 2022-03-16 | 8.850 | 8.850 | 8.850 | 8.850 | 10.752 | 0 |
| 2022-03-15 | 8.460 | 8.460 | 8.460 | 8.460 | 10.278 | 122 |
| 2022-03-14 | 8.550 | 8.600 | 8.410 | 8.600 | 10.448 | 9,054 |
| 2022-03-11 | 8.800 | 8.800 | 8.800 | 8.800 | 10.691 | 8,313 |
| 2022-03-10 | 8.650 | 8.650 | 8.650 | 8.650 | 10.509 | 1,646 |
| 2022-03-09 | 8.700 | 8.700 | 8.700 | 8.700 | 10.569 | 0 |
| 2022-03-08 | 8.700 | 8.700 | 8.700 | 8.700 | 10.569 | 0 |
| 2022-03-07 | 8.700 | 9.000 | 8.700 | 8.700 | 10.569 | 10,289 |
| 2022-03-04 | 9.050 | 9.140 | 8.800 | 9.140 | 11.104 | 5,949 |
| 2022-03-03 | 8.800 | 8.840 | 8.600 | 8.840 | 10.739 | 10,700 |
| 2022-03-02 | 8.840 | 8.840 | 8.840 | 8.840 | 10.739 | 0 |
| 2022-03-01 | 8.840 | 8.840 | 8.840 | 8.840 | 10.739 | 411 |
| 2022-02-25 | 8.600 | 8.840 | 8.400 | 8.400 | 10.205 | 15,639 |
| 2022-02-24 | 8.300 | 8.300 | 8.270 | 8.270 | 10.047 | 1,697 |
| 2022-02-23 | 8.700 | 8.700 | 8.700 | 8.700 | 10.569 | 16 |
| 2022-02-22 | 8.730 | 8.730 | 8.730 | 8.730 | 10.606 | 4 |
| 2022-02-21 | 8.300 | 8.730 | 8.300 | 8.730 | 10.606 | 4,955 |
| 2022-02-18 | 9.360 | 9.360 | 8.200 | 8.730 | 10.606 | 94,276 |
| 2022-02-17 | 9.780 | 9.780 | 9.350 | 9.770 | 11.869 | 7,737 |
| 2022-02-16 | 9.600 | 9.780 | 9.600 | 9.780 | 11.881 | 3,292 |
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.