Tecstar Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 31.350 | 35.050 | 30.950 | 34.100 | 34.100 | 363,360 |
| 2026-04-27 | 36.800 | 36.800 | 27.400 | 30.900 | 30.900 | 711,292 |
| 2026-04-24 | 35.000 | 39.150 | 33.500 | 36.000 | 36.000 | 1,070,323 |
| 2026-04-23 | 41.450 | 43.150 | 23.500 | 35.800 | 35.800 | 2,603,781 |
| 2026-04-22 | 50.500 | 55.000 | 36.600 | 42.000 | 42.000 | 4,451,068 |
| 2026-04-21 | 47.300 | 51.000 | 47.300 | 51.000 | 51.000 | 5,500 |
| 2026-04-20 | 25.000 | 53.300 | 22.350 | 49.500 | 49.500 | 3,902,528 |
| 2026-04-17 | 24.150 | 25.750 | 16.000 | 25.650 | 25.650 | 2,991,151 |
| 2026-04-16 | 24.150 | 24.150 | 24.150 | 24.150 | 24.150 | 1,000 |
| 2026-04-15 | 7.750 | 24.150 | 7.690 | 24.150 | 24.150 | 1,549,878 |
| 2026-04-14 | 7.750 | 7.800 | 7.300 | 7.420 | 7.420 | 90,738 |
| 2026-04-13 | 7.470 | 8.270 | 7.210 | 7.750 | 7.750 | 233,372 |
| 2026-04-10 | 7.210 | 7.910 | 7.160 | 7.910 | 7.910 | 94,156 |
| 2026-04-09 | 6.950 | 7.200 | 6.850 | 7.100 | 7.100 | 13,415 |
| 2026-04-08 | 7.150 | 7.200 | 6.850 | 7.200 | 7.200 | 8,018 |
| 2026-04-07 | 7.000 | 7.100 | 6.750 | 7.080 | 7.080 | 24,380 |
| 2026-04-02 | 7.500 | 7.500 | 6.650 | 7.000 | 7.000 | 52,818 |
| 2026-04-01 | 8.210 | 8.210 | 7.250 | 7.520 | 7.520 | 47,031 |
| 2026-03-31 | 7.360 | 7.360 | 6.950 | 7.250 | 7.250 | 17,712 |
| 2026-03-30 | 7.310 | 7.360 | 7.000 | 7.360 | 7.360 | 9,303 |
| 2026-03-27 | 7.330 | 7.360 | 7.150 | 7.260 | 7.260 | 27,212 |
| 2026-03-26 | 7.280 | 7.330 | 7.000 | 7.260 | 7.260 | 26,871 |
| 2026-03-25 | 7.260 | 7.360 | 6.750 | 7.200 | 7.200 | 66,422 |
| 2026-03-24 | 7.570 | 8.050 | 6.400 | 7.000 | 7.000 | 162,049 |
| 2026-03-23 | 7.520 | 7.840 | 7.300 | 7.570 | 7.570 | 80,406 |
| 2026-03-20 | 6.920 | 7.550 | 6.870 | 7.550 | 7.550 | 104,598 |
| 2026-03-19 | 7.200 | 7.200 | 6.470 | 6.920 | 6.920 | 52,896 |
| 2026-03-18 | 7.470 | 7.520 | 6.900 | 6.900 | 6.900 | 48,820 |
| 2026-03-17 | 6.470 | 8.420 | 6.400 | 7.200 | 7.200 | 313,570 |
| 2026-03-16 | 6.250 | 6.500 | 6.180 | 6.220 | 6.220 | 151,131 |
| 2026-03-13 | 6.500 | 6.500 | 6.150 | 6.200 | 6.200 | 85,908 |
| 2026-03-12 | 6.550 | 6.550 | 6.230 | 6.230 | 6.230 | 37,406 |
| 2026-03-11 | 6.660 | 6.660 | 6.480 | 6.550 | 6.550 | 26,102 |
| 2026-03-10 | 6.520 | 6.570 | 6.480 | 6.520 | 6.520 | 24,008 |
| 2026-03-09 | 6.800 | 6.840 | 6.250 | 6.520 | 6.520 | 48,815 |
| 2026-03-06 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,005 |
| 2026-03-05 | 6.690 | 6.840 | 6.620 | 6.620 | 6.620 | 48,123 |
| 2026-03-04 | 6.650 | 6.940 | 6.360 | 6.690 | 6.690 | 25,305 |
| 2026-03-03 | 7.050 | 7.050 | 6.560 | 6.700 | 6.700 | 42,229 |
| 2026-03-02 | 6.870 | 7.050 | 6.700 | 7.050 | 7.050 | 52,632 |
| 2026-02-26 | 6.800 | 7.210 | 6.800 | 7.050 | 7.050 | 21,581 |
| 2026-02-25 | 6.800 | 7.470 | 6.750 | 6.800 | 6.800 | 89,583 |
| 2026-02-24 | 6.680 | 6.800 | 6.400 | 6.780 | 6.780 | 38,085 |
| 2026-02-23 | 6.360 | 6.730 | 6.080 | 6.730 | 6.730 | 47,415 |
| 2026-02-11 | 6.690 | 6.690 | 6.370 | 6.550 | 6.550 | 98,254 |
| 2026-02-10 | 7.150 | 7.520 | 6.750 | 6.800 | 6.800 | 90,716 |
| 2026-02-09 | 6.640 | 7.260 | 6.640 | 7.150 | 7.150 | 45,602 |
| 2026-02-06 | 6.640 | 6.640 | 6.310 | 6.480 | 6.480 | 41,508 |
| 2026-02-05 | 6.610 | 6.900 | 6.400 | 6.640 | 6.640 | 47,510 |
| 2026-02-04 | 6.630 | 6.710 | 6.250 | 6.420 | 6.420 | 91,630 |
| 2026-02-03 | 6.600 | 7.000 | 6.250 | 6.650 | 6.650 | 78,484 |
| 2026-02-02 | 7.000 | 7.360 | 6.560 | 6.830 | 6.830 | 88,684 |
| 2026-01-30 | 7.250 | 7.250 | 6.150 | 7.150 | 7.150 | 212,333 |
| 2026-01-29 | 8.470 | 8.520 | 7.220 | 7.500 | 7.500 | 272,436 |
| 2026-01-28 | 7.250 | 9.730 | 7.200 | 8.900 | 8.900 | 893,802 |
| 2026-01-27 | 7.100 | 7.280 | 6.800 | 7.250 | 7.250 | 137,556 |
| 2026-01-26 | 7.050 | 7.200 | 6.750 | 7.050 | 7.050 | 90,255 |
| 2026-01-23 | 6.900 | 7.150 | 6.700 | 7.050 | 7.050 | 136,726 |
| 2026-01-22 | 6.300 | 6.900 | 6.300 | 6.900 | 6.900 | 92,104 |
| 2026-01-21 | 6.230 | 6.310 | 6.000 | 6.310 | 6.310 | 14,007 |
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.