Tecstar Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.600 | 6.600 | 6.230 | 6.230 | 6.230 | 26,294 |
| 2026-01-19 | 6.800 | 6.800 | 6.460 | 6.500 | 6.500 | 87,319 |
| 2026-01-16 | 6.210 | 7.000 | 6.200 | 6.750 | 6.750 | 279,327 |
| 2026-01-15 | 5.950 | 6.150 | 5.950 | 6.150 | 6.150 | 54,263 |
| 2026-01-14 | 5.850 | 6.150 | 5.850 | 6.050 | 6.050 | 75,966 |
| 2026-01-13 | 6.000 | 6.150 | 5.850 | 6.100 | 6.100 | 19,273 |
| 2026-01-12 | 6.300 | 6.550 | 5.950 | 6.200 | 6.200 | 20,623 |
| 2026-01-09 | 6.300 | 6.600 | 6.270 | 6.270 | 6.270 | 6,005 |
| 2026-01-08 | 6.770 | 6.770 | 6.400 | 6.400 | 6.400 | 8,021 |
| 2026-01-07 | 6.900 | 6.900 | 6.500 | 6.700 | 6.700 | 8,215 |
| 2026-01-06 | 6.800 | 7.000 | 6.650 | 6.900 | 6.900 | 26,102 |
| 2026-01-05 | 7.100 | 7.150 | 6.850 | 7.050 | 7.050 | 32,004 |
| 2026-01-02 | 7.150 | 7.150 | 6.750 | 7.050 | 7.050 | 60,077 |
| 2025-12-31 | 6.100 | 6.180 | 6.000 | 6.000 | 6.000 | 13,564 |
| 2025-12-30 | 6.200 | 6.420 | 6.150 | 6.360 | 6.360 | 20,002 |
| 2025-12-29 | 6.230 | 6.420 | 6.230 | 6.260 | 6.260 | 4,112 |
| 2025-12-26 | 6.210 | 6.280 | 6.100 | 6.280 | 6.280 | 22,643 |
| 2025-12-24 | 5.950 | 6.150 | 5.950 | 6.050 | 6.050 | 13,542 |
| 2025-12-23 | 6.210 | 6.210 | 5.950 | 6.150 | 6.150 | 14,054 |
| 2025-12-22 | 6.050 | 6.150 | 5.900 | 6.150 | 6.150 | 22,526 |
| 2025-12-19 | 6.360 | 6.360 | 6.000 | 6.000 | 6.000 | 12,368 |
| 2025-12-18 | 6.100 | 6.360 | 6.050 | 6.310 | 6.310 | 7,084 |
| 2025-12-17 | 6.350 | 6.360 | 6.350 | 6.360 | 6.360 | 2,750 |
| 2025-12-16 | 6.100 | 6.310 | 6.080 | 6.200 | 6.200 | 19,010 |
| 2025-12-15 | 6.730 | 6.730 | 6.150 | 6.310 | 6.310 | 39,235 |
| 2025-12-12 | 6.800 | 6.800 | 6.500 | 6.500 | 6.500 | 5,999 |
| 2025-12-11 | 6.950 | 7.000 | 6.460 | 6.750 | 6.750 | 36,854 |
| 2025-12-10 | 6.900 | 7.000 | 6.650 | 6.950 | 6.950 | 25,054 |
| 2025-12-09 | 7.210 | 7.210 | 6.870 | 7.100 | 7.100 | 3,001 |
| 2025-12-08 | 7.000 | 7.210 | 6.900 | 7.210 | 7.210 | 13,502 |
| 2025-12-05 | 7.150 | 7.150 | 6.700 | 7.000 | 7.000 | 14,054 |
| 2025-12-04 | 6.850 | 7.180 | 6.850 | 7.000 | 7.000 | 11,382 |
| 2025-12-03 | 7.250 | 7.250 | 6.800 | 7.180 | 7.180 | 40,352 |
| 2025-12-02 | 7.350 | 7.350 | 6.990 | 7.250 | 7.250 | 19,203 |
| 2025-12-01 | 7.210 | 7.360 | 7.000 | 7.300 | 7.300 | 34,807 |
| 2025-11-28 | 6.890 | 7.200 | 6.800 | 7.200 | 7.200 | 22,608 |
| 2025-11-27 | 6.750 | 7.000 | 6.400 | 6.800 | 6.800 | 165,296 |
| 2025-11-26 | 6.710 | 7.100 | 6.700 | 7.100 | 7.100 | 19,103 |
| 2025-11-25 | 7.200 | 7.350 | 6.700 | 7.050 | 7.050 | 70,009 |
| 2025-11-24 | 7.210 | 7.560 | 6.880 | 7.200 | 7.200 | 62,615 |
| 2025-11-21 | 7.310 | 7.470 | 6.750 | 7.360 | 7.360 | 113,220 |
| 2025-11-20 | 7.210 | 7.250 | 6.850 | 7.200 | 7.200 | 88,804 |
| 2025-11-19 | 6.360 | 7.300 | 6.360 | 7.150 | 7.150 | 366,877 |
| 2025-11-18 | 6.400 | 6.630 | 6.130 | 6.130 | 6.130 | 34,116 |
| 2025-11-17 | 7.100 | 7.100 | 6.040 | 6.300 | 6.300 | 141,282 |
| 2025-11-14 | 6.520 | 7.520 | 6.520 | 6.850 | 6.850 | 281,041 |
| 2025-11-13 | 6.240 | 6.520 | 6.240 | 6.520 | 6.520 | 13,101 |
| 2025-11-12 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 600 |
| 2025-11-11 | 6.000 | 6.250 | 5.950 | 5.990 | 5.990 | 6,753 |
| 2025-11-10 | 5.940 | 6.250 | 5.940 | 6.250 | 6.250 | 9,804 |
| 2025-11-07 | 6.470 | 6.470 | 6.150 | 6.400 | 6.400 | 29,103 |
| 2025-11-06 | 6.300 | 6.360 | 6.150 | 6.150 | 6.150 | 16,860 |
| 2025-11-05 | 6.360 | 6.360 | 6.050 | 6.300 | 6.300 | 6,689 |
| 2025-11-04 | 6.260 | 6.310 | 6.050 | 6.310 | 6.310 | 6,401 |
| 2025-11-03 | 6.780 | 6.780 | 5.950 | 6.000 | 6.000 | 132,924 |
| 2025-10-31 | 6.400 | 6.890 | 6.400 | 6.600 | 6.600 | 64,565 |
| 2025-10-30 | 6.520 | 6.700 | 6.450 | 6.700 | 6.700 | 43,131 |
| 2025-10-29 | 6.800 | 6.850 | 6.550 | 6.600 | 6.600 | 48,512 |
| 2025-10-28 | 6.800 | 6.840 | 6.470 | 6.470 | 6.470 | 49,100 |
| 2025-10-27 | 6.950 | 7.130 | 6.470 | 6.470 | 6.470 | 88,230 |
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.