Tecstar Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 4.000 | 4.000 | 3.800 | 3.950 | 3.950 | 5,002 |
| 2025-04-30 | 4.000 | 4.000 | 3.850 | 4.000 | 4.000 | 13,500 |
| 2025-04-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2025-04-28 | 3.950 | 4.000 | 3.850 | 3.960 | 3.960 | 18,000 |
| 2025-04-25 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1 |
| 2025-04-24 | 4.000 | 4.100 | 3.950 | 4.000 | 4.000 | 15,998 |
| 2025-04-23 | 4.210 | 4.210 | 4.030 | 4.050 | 4.050 | 19,499 |
| 2025-04-22 | 4.050 | 4.100 | 4.050 | 4.100 | 4.100 | 1,824 |
| 2025-04-21 | 4.110 | 4.110 | 4.050 | 4.050 | 4.050 | 3 |
| 2025-04-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-04-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,000 |
| 2025-04-16 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10,000 |
| 2025-04-15 | 4.310 | 4.420 | 4.200 | 4.250 | 4.250 | 20,001 |
| 2025-04-14 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 5,000 |
| 2025-04-11 | 4.500 | 4.650 | 4.100 | 4.110 | 4.110 | 48,007 |
| 2025-04-10 | 3.890 | 4.670 | 3.890 | 4.650 | 4.650 | 59,526 |
| 2025-04-09 | 4.000 | 4.150 | 3.760 | 3.760 | 3.760 | 109,207 |
| 2025-04-08 | 4.270 | 4.300 | 4.000 | 4.150 | 4.150 | 59,354 |
| 2025-04-07 | 4.600 | 4.600 | 4.410 | 4.490 | 4.490 | 15,002 |
| 2025-04-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 4,000 |
| 2025-04-01 | 4.590 | 4.650 | 4.590 | 4.650 | 4.650 | 15,000 |
| 2025-03-31 | 4.660 | 4.700 | 4.470 | 4.500 | 4.500 | 24,969 |
| 2025-03-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-26 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 5,000 |
| 2025-03-25 | 4.690 | 4.740 | 4.600 | 4.650 | 4.650 | 38,754 |
| 2025-03-24 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 5,001 |
| 2025-03-21 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-20 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 5,000 |
| 2025-03-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,310 |
| 2025-03-18 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 3 |
| 2025-03-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 |
| 2025-03-14 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2025-03-13 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 100 |
| 2025-03-12 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1 |
| 2025-03-11 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 3,000 |
| 2025-03-10 | 4.750 | 4.820 | 4.750 | 4.800 | 4.800 | 6,051 |
| 2025-03-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3,000 |
| 2025-03-06 | 4.850 | 4.940 | 4.850 | 4.920 | 4.920 | 7,025 |
| 2025-03-05 | 4.850 | 4.850 | 4.650 | 4.840 | 4.840 | 32,946 |
| 2025-03-04 | 4.800 | 4.850 | 4.700 | 4.700 | 4.700 | 18,001 |
| 2025-03-03 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 60 |
| 2025-02-27 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-02-26 | 4.800 | 5.040 | 4.800 | 5.040 | 5.040 | 3,001 |
| 2025-02-25 | 5.000 | 5.050 | 4.790 | 4.790 | 4.790 | 19,539 |
| 2025-02-24 | 4.750 | 4.940 | 4.750 | 4.940 | 4.940 | 812 |
| 2025-02-21 | 4.940 | 4.940 | 4.750 | 4.940 | 4.940 | 3,556 |
| 2025-02-20 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 5,000 |
| 2025-02-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 4,008 |
| 2025-02-18 | 4.930 | 4.940 | 4.880 | 4.940 | 4.940 | 20,003 |
| 2025-02-17 | 4.710 | 4.930 | 4.710 | 4.930 | 4.930 | 1,005 |
| 2025-02-14 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 1 |
| 2025-02-13 | 4.710 | 4.930 | 4.710 | 4.930 | 4.930 | 540 |
| 2025-02-12 | 4.800 | 4.900 | 4.800 | 4.800 | 4.800 | 25,003 |
| 2025-02-11 | 4.650 | 5.050 | 4.650 | 5.050 | 5.050 | 13,001 |
| 2025-02-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-02-07 | 4.890 | 4.940 | 4.700 | 4.750 | 4.750 | 38,393 |
| 2025-02-06 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 17,000 |
| 2025-02-05 | 4.940 | 4.940 | 4.700 | 4.780 | 4.780 | 27,003 |
| 2025-02-04 | 5.000 | 5.000 | 4.750 | 4.850 | 4.850 | 60,001 |
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.