Tecstar Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-07-25 | 3.710 | 3.800 | 3.710 | 3.800 | 3.800 | 6,000 |
| 2025-07-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-07-23 | 3.800 | 3.900 | 3.760 | 3.760 | 3.760 | 28,023 |
| 2025-07-22 | 3.800 | 3.950 | 3.800 | 3.950 | 3.950 | 6,000 |
| 2025-07-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5,000 |
| 2025-07-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,355 |
| 2025-07-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4,886 |
| 2025-07-16 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-07-15 | 4.000 | 4.000 | 3.850 | 3.850 | 3.850 | 6,000 |
| 2025-07-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 6,000 |
| 2025-07-11 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 14,999 |
| 2025-07-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,001 |
| 2025-07-09 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 6,000 |
| 2025-07-08 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-07-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 4,000 |
| 2025-07-04 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 250 |
| 2025-07-03 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,001 |
| 2025-07-02 | 3.990 | 4.050 | 3.900 | 4.050 | 4.050 | 23,500 |
| 2025-07-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-06-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-06-27 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 3,000 |
| 2025-06-26 | 4.160 | 4.160 | 4.100 | 4.150 | 4.150 | 14,000 |
| 2025-06-25 | 3.800 | 4.360 | 3.800 | 4.350 | 4.350 | 81,141 |
| 2025-06-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2025-06-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-06-20 | 3.750 | 3.800 | 3.660 | 3.800 | 3.800 | 8,100 |
| 2025-06-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2025-06-18 | 3.750 | 3.900 | 3.750 | 3.900 | 3.900 | 1,421 |
| 2025-06-17 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 6,500 |
| 2025-06-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 500 |
| 2025-06-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-06-12 | 3.750 | 3.900 | 3.750 | 3.900 | 3.900 | 2,001 |
| 2025-06-11 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 6,001 |
| 2025-06-10 | 3.760 | 3.900 | 3.750 | 3.900 | 3.900 | 4,000 |
| 2025-06-09 | 3.780 | 3.940 | 3.780 | 3.850 | 3.850 | 26,500 |
| 2025-06-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-06-05 | 3.890 | 3.890 | 3.660 | 3.780 | 3.780 | 33,102 |
| 2025-06-04 | 3.890 | 3.890 | 3.700 | 3.890 | 3.890 | 2,501 |
| 2025-06-03 | 3.700 | 3.850 | 3.700 | 3.850 | 3.850 | 1,501 |
| 2025-06-02 | 3.730 | 3.850 | 3.700 | 3.700 | 3.700 | 22,001 |
| 2025-05-29 | 3.890 | 3.890 | 3.740 | 3.740 | 3.740 | 17,209 |
| 2025-05-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 500 |
| 2025-05-27 | 3.990 | 3.990 | 3.760 | 3.900 | 3.900 | 24,024 |
| 2025-05-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-05-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-05-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,060 |
| 2025-05-21 | 4.090 | 4.090 | 3.950 | 4.080 | 4.080 | 25,005 |
| 2025-05-20 | 4.000 | 4.090 | 4.000 | 4.090 | 4.090 | 5,500 |
| 2025-05-19 | 4.050 | 4.100 | 3.900 | 4.100 | 4.100 | 9,601 |
| 2025-05-16 | 4.000 | 4.050 | 3.950 | 3.950 | 3.950 | 22,000 |
| 2025-05-15 | 3.930 | 4.030 | 3.850 | 4.000 | 4.000 | 28,003 |
| 2025-05-14 | 4.150 | 4.150 | 3.950 | 4.000 | 4.000 | 11,006 |
| 2025-05-13 | 3.950 | 4.150 | 3.850 | 4.150 | 4.150 | 58,502 |
| 2025-05-12 | 3.760 | 3.900 | 3.710 | 3.900 | 3.900 | 17,001 |
| 2025-05-09 | 3.890 | 3.890 | 3.700 | 3.890 | 3.890 | 14,983 |
| 2025-05-08 | 3.710 | 3.800 | 3.610 | 3.710 | 3.710 | 41,725 |
| 2025-05-07 | 3.940 | 3.940 | 3.750 | 3.750 | 3.750 | 17,062 |
| 2025-05-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2025-05-05 | 3.800 | 3.940 | 3.760 | 3.940 | 3.940 | 27,059 |
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.