Tecstar Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 5.150 | 5.160 | 4.950 | 5.130 | 5.130 | 37,060 |
| 2025-01-22 | 4.700 | 5.100 | 4.700 | 4.980 | 4.980 | 32,204 |
| 2025-01-21 | 4.610 | 4.660 | 4.600 | 4.650 | 4.650 | 15,506 |
| 2025-01-20 | 4.660 | 4.700 | 4.470 | 4.660 | 4.660 | 24,642 |
| 2025-01-17 | 4.720 | 4.830 | 4.720 | 4.830 | 4.830 | 1,290 |
| 2025-01-16 | 4.750 | 4.900 | 4.750 | 4.900 | 4.900 | 6,001 |
| 2025-01-15 | 4.990 | 4.990 | 4.750 | 4.900 | 4.900 | 9,054 |
| 2025-01-14 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 3 |
| 2025-01-13 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-01-10 | 4.750 | 4.990 | 4.750 | 4.990 | 4.990 | 10,006 |
| 2025-01-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,000 |
| 2025-01-08 | 4.900 | 5.100 | 4.750 | 4.750 | 4.750 | 21,191 |
| 2025-01-07 | 5.150 | 5.150 | 4.900 | 4.950 | 4.950 | 15,311 |
| 2025-01-06 | 5.150 | 5.150 | 4.900 | 5.150 | 5.150 | 28,156 |
| 2025-01-03 | 5.100 | 5.150 | 4.900 | 5.120 | 5.120 | 39,044 |
| 2025-01-02 | 4.900 | 5.100 | 4.770 | 5.100 | 5.100 | 29,308 |
| 2024-12-31 | 5.000 | 5.000 | 4.770 | 4.800 | 4.800 | 78,500 |
| 2024-12-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 77 |
| 2024-12-27 | 5.260 | 5.260 | 5.000 | 5.210 | 5.210 | 29,394 |
| 2024-12-26 | 5.130 | 5.260 | 5.040 | 5.260 | 5.260 | 15,765 |
| 2024-12-25 | 5.300 | 5.300 | 5.100 | 5.130 | 5.130 | 8,001 |
| 2024-12-24 | 5.500 | 5.500 | 5.150 | 5.310 | 5.310 | 31,103 |
| 2024-12-23 | 5.200 | 5.520 | 5.170 | 5.500 | 5.500 | 46,183 |
| 2024-12-20 | 5.260 | 5.260 | 5.030 | 5.100 | 5.100 | 36,335 |
| 2024-12-19 | 5.260 | 5.260 | 5.090 | 5.150 | 5.150 | 20,190 |
| 2024-12-18 | 5.210 | 5.420 | 5.180 | 5.180 | 5.180 | 53,472 |
| 2024-12-17 | 5.000 | 5.360 | 5.000 | 5.100 | 5.100 | 58,100 |
| 2024-12-16 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 7,000 |
| 2024-12-13 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 2,000 |
| 2024-12-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,001 |
| 2024-12-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2024-12-10 | 5.090 | 5.150 | 5.080 | 5.110 | 5.110 | 16,300 |
| 2024-12-09 | 5.230 | 5.260 | 5.230 | 5.260 | 5.260 | 10,100 |
| 2024-12-06 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 3,823 |
| 2024-12-05 | 5.350 | 5.350 | 5.250 | 5.270 | 5.270 | 30,000 |
| 2024-12-04 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 50 |
| 2024-12-03 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2024-12-02 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 1 |
| 2024-11-29 | 5.420 | 5.470 | 5.200 | 5.400 | 5.400 | 33,088 |
| 2024-11-28 | 5.450 | 5.620 | 5.400 | 5.450 | 5.450 | 15,000 |
| 2024-11-27 | 5.740 | 5.740 | 5.470 | 5.730 | 5.730 | 12,410 |
| 2024-11-26 | 5.250 | 5.700 | 5.250 | 5.560 | 5.560 | 113,003 |
| 2024-11-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 102 |
| 2024-11-22 | 5.250 | 5.250 | 5.010 | 5.250 | 5.250 | 10,561 |
| 2024-11-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 5,000 |
| 2024-11-20 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 16,100 |
| 2024-11-19 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2024-11-18 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2024-11-15 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 2 |
| 2024-11-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 66 |
| 2024-11-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2 |
| 2024-11-12 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 1,000 |
| 2024-11-11 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 2,004 |
| 2024-11-08 | 5.300 | 5.300 | 5.060 | 5.060 | 5.060 | 6,065 |
| 2024-11-07 | 5.400 | 5.400 | 5.150 | 5.150 | 5.150 | 2,006 |
| 2024-11-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 651 |
| 2024-11-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-11-04 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 |
| 2024-11-01 | 5.070 | 5.250 | 5.050 | 5.250 | 5.250 | 18,415 |
| 2024-10-30 | 4.990 | 5.250 | 4.990 | 5.010 | 5.010 | 16,004 |
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.