Tecstar Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.080 | 7.450 | 6.950 | 7.030 | 7.030 | 128,462 |
| 2025-10-22 | 7.470 | 7.470 | 6.700 | 7.350 | 7.350 | 219,738 |
| 2025-10-21 | 7.210 | 7.570 | 6.800 | 7.400 | 7.400 | 449,876 |
| 2025-10-20 | 6.230 | 7.640 | 6.230 | 7.000 | 7.000 | 667,145 |
| 2025-10-17 | 6.210 | 6.230 | 5.930 | 6.230 | 6.230 | 2,258 |
| 2025-10-16 | 6.000 | 6.150 | 5.950 | 6.150 | 6.150 | 32,601 |
| 2025-10-15 | 6.200 | 6.200 | 5.890 | 6.000 | 6.000 | 10,850 |
| 2025-10-14 | 6.000 | 6.260 | 5.950 | 5.950 | 5.950 | 25,950 |
| 2025-10-13 | 6.100 | 6.360 | 6.050 | 6.150 | 6.150 | 36,581 |
| 2025-10-09 | 5.750 | 6.420 | 5.660 | 6.350 | 6.350 | 179,055 |
| 2025-10-08 | 5.850 | 6.210 | 5.750 | 5.850 | 5.850 | 150,835 |
| 2025-10-07 | 6.680 | 7.420 | 5.670 | 6.150 | 6.150 | 417,389 |
| 2025-10-03 | 7.050 | 8.350 | 6.400 | 6.700 | 6.700 | 477,000 |
| 2025-10-02 | 5.700 | 7.000 | 5.650 | 7.000 | 7.000 | 450,406 |
| 2025-10-01 | 5.660 | 5.730 | 5.570 | 5.600 | 5.600 | 67,516 |
| 2025-09-30 | 5.480 | 5.700 | 5.450 | 5.660 | 5.660 | 14,501 |
| 2025-09-26 | 5.900 | 5.900 | 5.520 | 5.700 | 5.700 | 36,361 |
| 2025-09-25 | 5.850 | 5.890 | 5.610 | 5.890 | 5.890 | 20,056 |
| 2025-09-24 | 5.850 | 5.850 | 5.560 | 5.600 | 5.600 | 20,690 |
| 2025-09-23 | 5.840 | 5.840 | 5.600 | 5.600 | 5.600 | 44,711 |
| 2025-09-22 | 5.940 | 6.210 | 5.550 | 5.600 | 5.600 | 96,139 |
| 2025-09-19 | 6.080 | 6.100 | 5.610 | 5.860 | 5.860 | 70,558 |
| 2025-09-18 | 6.100 | 6.100 | 5.800 | 6.050 | 6.050 | 93,581 |
| 2025-09-17 | 6.180 | 6.280 | 5.950 | 6.000 | 6.000 | 57,293 |
| 2025-09-16 | 5.750 | 6.450 | 5.700 | 6.350 | 6.350 | 105,422 |
| 2025-09-15 | 5.450 | 6.000 | 5.450 | 5.750 | 5.750 | 56,873 |
| 2025-09-12 | 5.950 | 6.270 | 5.450 | 5.700 | 5.700 | 270,162 |
| 2025-09-11 | 7.600 | 8.000 | 5.510 | 6.100 | 6.100 | 540,401 |
| 2025-09-10 | 6.310 | 9.130 | 6.200 | 7.950 | 7.950 | 827,359 |
| 2025-09-09 | 5.420 | 6.200 | 5.250 | 6.100 | 6.100 | 176,768 |
| 2025-09-08 | 5.000 | 5.420 | 5.000 | 5.210 | 5.210 | 26,101 |
| 2025-09-05 | 4.950 | 5.100 | 4.940 | 5.000 | 5.000 | 30,450 |
| 2025-09-04 | 5.200 | 5.310 | 4.940 | 5.000 | 5.000 | 131,584 |
| 2025-09-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10 |
| 2025-09-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 4,994 |
| 2025-09-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 4,700 |
| 2025-08-29 | 5.100 | 5.200 | 5.000 | 5.200 | 5.200 | 7,314 |
| 2025-08-28 | 5.150 | 5.200 | 5.000 | 5.150 | 5.150 | 13,100 |
| 2025-08-27 | 5.600 | 5.600 | 5.150 | 5.300 | 5.300 | 26,116 |
| 2025-08-26 | 5.710 | 5.900 | 5.400 | 5.500 | 5.500 | 92,555 |
| 2025-08-25 | 5.890 | 6.310 | 5.700 | 6.000 | 6.000 | 321,417 |
| 2025-08-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-08-21 | 4.560 | 5.680 | 4.420 | 5.500 | 5.500 | 246,526 |
| 2025-08-20 | 4.650 | 4.800 | 4.570 | 4.600 | 4.600 | 301,104 |
| 2025-08-19 | 4.470 | 5.000 | 4.470 | 4.730 | 4.730 | 328,257 |
| 2025-08-18 | 4.150 | 4.420 | 4.150 | 4.360 | 4.360 | 38,313 |
| 2025-08-15 | 4.050 | 4.050 | 3.950 | 4.050 | 4.050 | 18,000 |
| 2025-08-14 | 4.040 | 4.150 | 4.000 | 4.150 | 4.150 | 16,000 |
| 2025-08-13 | 4.260 | 4.260 | 3.850 | 3.900 | 3.900 | 59,503 |
| 2025-08-12 | 4.210 | 4.210 | 4.100 | 4.100 | 4.100 | 10,001 |
| 2025-08-11 | 4.420 | 4.420 | 4.090 | 4.090 | 4.090 | 9,362 |
| 2025-08-08 | 4.360 | 4.680 | 4.100 | 4.450 | 4.450 | 117,202 |
| 2025-08-07 | 4.260 | 4.360 | 4.150 | 4.310 | 4.310 | 38,084 |
| 2025-08-06 | 3.850 | 4.260 | 3.850 | 4.260 | 4.260 | 40,079 |
| 2025-08-05 | 3.900 | 3.900 | 3.710 | 3.850 | 3.850 | 16,001 |
| 2025-08-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,001 |
| 2025-08-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-07-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,001 |
| 2025-07-30 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,001 |
| 2025-07-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 100 |
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.