Tecstar Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	9.780	10.000	9.700	10.000	12.149	19,762
2022-02-14	9.800	10.300	9.310	9.680	11.760	29,802
2022-02-11	10.250	10.250	9.850	10.250	12.452	4,532
2022-02-10	10.050	10.250	9.850	10.250	12.452	12,883
2022-02-09	9.890	9.990	9.510	9.850	11.967	70,454
2022-02-08	9.630	9.750	9.630	9.750	11.845	10,305
2022-02-07	9.600	9.630	9.600	9.630	11.699	23,050
2022-01-26	9.550	9.600	9.150	9.150	11.116	38,698
2022-01-25	9.650	9.650	9.200	9.570	11.626	14,831
2022-01-24	9.430	9.700	9.220	9.650	11.724	66,696
2022-01-21	9.360	9.680	8.950	9.680	11.760	24,414
2022-01-20	8.800	9.420	8.800	9.350	11.359	34,869
2022-01-19	8.500	8.500	8.500	8.500	10.326	823
2022-01-18	8.360	8.360	8.360	8.360	10.156	0
2022-01-17	8.360	8.360	8.360	8.360	10.156	0
2022-01-14	8.460	8.460	8.300	8.360	10.156	23,212
2022-01-13	8.550	8.630	8.550	8.550	10.387	8,231
2022-01-12	8.990	8.990	8.600	8.600	10.448	25,517
2022-01-11	8.360	9.100	8.300	8.700	10.569	42,470
2022-01-10	8.170	8.200	8.170	8.200	9.962	5,662
2022-01-07	8.500	8.600	8.460	8.500	10.326	10,124
2022-01-06	8.850	8.850	8.850	8.850	10.752	0
2022-01-05	8.560	8.900	8.560	8.850	10.752	33,748
2022-01-04	8.560	8.560	8.560	8.560	10.399	0
2022-01-03	8.560	8.560	8.560	8.560	10.399	823
2021-12-30	8.550	8.550	8.550	8.550	10.387	0
2021-12-29	8.520	8.550	8.520	8.550	10.387	5,761
2021-12-28	8.770	8.770	8.400	8.400	10.205	10,280
2021-12-27	8.350	8.520	8.350	8.350	10.144	7,408
2021-12-24	8.770	8.770	8.770	8.770	10.654	0
2021-12-23	8.770	8.770	8.770	8.770	10.654	0
2021-12-22	8.780	8.780	8.770	8.770	10.654	4
2021-12-21	8.310	8.500	8.310	8.500	10.326	11,526
2021-12-20	8.650	8.650	7.500	8.210	9.974	92,879
2021-12-17	9.000	9.030	8.700	8.700	10.569	6,902
2021-12-16	9.030	9.030	9.030	9.030	10.970	4,115
2021-12-15	9.030	9.030	9.030	9.030	10.970	823
2021-12-14	9.360	9.360	9.360	9.360	11.371	0
2021-12-13	9.360	9.360	9.240	9.360	11.371	6,585
2021-12-10	9.200	9.270	9.200	9.200	11.177	7,113
2021-12-09	9.500	9.500	9.500	9.500	11.541	0
2021-12-08	9.220	9.500	9.220	9.500	11.541	4,923
2021-12-07	9.500	9.680	9.500	9.680	11.760	4,938
2021-12-06	9.680	9.680	9.500	9.680	11.760	1,893
2021-12-03	9.500	9.500	9.500	9.500	11.541	4,115
2021-12-02	9.410	9.500	9.410	9.500	11.541	2,787
2021-12-01	9.500	9.850	9.410	9.850	11.967	14,404
2021-11-30	9.900	9.990	9.500	9.990	12.137	4,512
2021-11-29	9.850	9.850	9.850	9.850	11.967	823
2021-11-26	9.500	9.500	9.500	9.500	11.541	1,646
2021-11-25	9.990	9.990	9.500	9.500	11.541	2,469
2021-11-24	9.570	9.990	9.570	9.990	12.137	9,877
2021-11-23	9.500	9.500	9.500	9.500	11.541	0
2021-11-22	9.500	9.500	9.500	9.500	11.541	0
2021-11-19	9.500	9.500	9.500	9.500	11.541	4,115
2021-11-18	9.500	9.500	9.500	9.500	11.541	1,646
2021-11-17	9.400	10.200	9.220	9.680	11.760	28,380
2021-11-16	9.650	9.800	9.500	9.800	11.906	7,408
2021-11-15	10.100	10.100	9.220	9.220	11.201	59,965
2021-11-12	10.000	10.100	9.800	10.100	12.270	13,219

← NewerPage 20 of 21 · 1,221 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.