Tecstar Technology Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.250	30.300	28.800	29.800	29.800	120,637
2026-07-22	28.900	29.700	28.000	29.400	29.400	73,049
2026-07-21	28.100	28.300	26.700	27.800	27.800	16,952
2026-07-20	28.200	28.800	27.000	27.800	27.800	59,072
2026-07-17	30.300	30.300	27.000	27.200	27.200	54,683
2026-07-16	30.300	30.300	28.800	30.300	30.300	32,215
2026-07-15	29.000	30.300	29.000	29.850	29.850	23,780
2026-07-14	29.200	30.000	27.800	29.500	29.500	161,880
2026-07-13	29.500	31.000	29.350	29.350	29.350	74,206
2026-07-10	29.450	29.450	29.450	29.450	29.450	0
2026-07-09	30.100	31.350	29.450	29.450	29.450	130,332
2026-07-08	29.700	31.000	29.500	31.000	31.000	124,540
2026-07-07	30.700	32.300	29.650	30.500	30.500	306,809
2026-07-06	29.800	31.000	29.100	31.000	31.000	350,249
2026-07-03	26.800	31.250	26.800	30.000	30.000	580,675
2026-07-02	26.700	27.600	26.200	27.500	27.500	93,183
2026-07-01	27.350	27.500	26.000	27.050	27.050	156,867
2026-06-30	25.400	28.200	24.950	26.900	26.900	226,953
2026-06-29	25.500	25.500	24.000	24.150	24.150	239,810
2026-06-26	25.700	26.400	24.700	24.900	24.900	161,174
2026-06-25	26.300	26.500	25.100	25.600	25.600	250,537
2026-06-24	27.000	27.500	25.300	26.200	26.200	238,827
2026-06-23	27.800	28.300	25.250	25.500	25.500	442,186
2026-06-22	27.450	30.500	26.500	27.350	27.350	386,998
2026-06-18	26.100	27.500	25.250	27.500	27.500	320,198
2026-06-17	25.200	25.800	23.700	25.700	25.700	258,129
2026-06-16	28.300	28.300	24.200	24.200	24.200	456,549
2026-06-15	30.700	32.100	26.600	28.600	28.600	482,082
2026-06-12	28.900	33.200	28.300	30.500	30.500	404,002
2026-06-11	29.400	30.300	26.600	27.900	27.900	244,322
2026-06-10	33.400	35.050	28.800	30.000	30.000	679,144
2026-06-09	29.250	35.050	28.400	33.850	33.850	1,057,037
2026-06-08	26.300	28.800	24.950	28.400	28.400	187,161
2026-06-05	28.600	28.600	27.000	27.350	27.350	71,911
2026-06-04	27.600	28.500	27.350	27.800	27.800	58,942
2026-06-03	28.400	28.400	26.800	27.500	27.500	246,997
2026-06-02	29.800	30.300	27.800	28.500	28.500	198,338
2026-06-01	30.500	30.700	28.050	29.150	29.150	303,308
2026-05-29	29.450	30.750	28.450	30.000	30.000	302,905
2026-05-28	28.200	29.450	28.000	28.050	28.050	233,729
2026-05-27	29.600	30.000	27.150	28.000	28.000	216,704
2026-05-26	29.000	31.300	26.000	29.200	29.200	495,610
2026-05-25	24.400	31.750	24.400	29.150	29.150	671,450
2026-05-22	26.300	27.350	23.000	24.600	24.600	228,788
2026-05-21	23.650	28.550	23.650	26.300	26.300	332,045
2026-05-20	24.350	25.400	22.200	23.400	23.400	145,030
2026-05-19	25.450	28.000	23.750	25.500	25.500	352,760
2026-05-18	20.500	27.500	17.300	25.900	25.900	362,780
2026-05-15	23.000	23.000	18.950	20.300	20.300	328,888
2026-05-14	24.400	25.150	22.300	22.600	22.600	230,955
2026-05-13	26.000	26.150	23.500	24.350	24.350	222,280
2026-05-12	28.400	28.400	24.000	25.000	25.000	349,022
2026-05-11	28.150	28.850	26.800	27.900	27.900	155,039
2026-05-08	27.100	29.000	27.000	28.100	28.100	235,673
2026-05-07	29.000	29.200	26.600	27.500	27.500	357,709
2026-05-06	31.100	31.100	28.900	29.100	29.100	218,772
2026-05-05	31.700	32.200	30.400	30.900	30.900	195,209
2026-05-04	31.300	33.300	31.000	31.700	31.700	190,632
2026-04-30	32.100	33.450	30.400	32.100	32.100	432,023
2026-04-29	34.700	35.000	32.150	32.400	32.400	379,619

← NewerPage 2 of 3 · 127 trading daysOlder →

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.