Tecstar Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.000 | 5.250 | 5.000 | 5.200 | 5.200 | 1,024 |
| 2024-10-28 | 5.250 | 5.250 | 5.000 | 5.100 | 5.100 | 14,020 |
| 2024-10-25 | 4.950 | 5.210 | 4.950 | 5.150 | 5.150 | 16,002 |
| 2024-10-24 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2024-10-23 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 1,000 |
| 2024-10-22 | 5.010 | 5.200 | 4.920 | 5.090 | 5.090 | 69,000 |
| 2024-10-21 | 5.200 | 5.200 | 5.010 | 5.010 | 5.010 | 15,000 |
| 2024-10-18 | 5.450 | 5.450 | 5.250 | 5.300 | 5.300 | 5,600 |
| 2024-10-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5,000 |
| 2024-10-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5,000 |
| 2024-10-15 | 5.500 | 5.510 | 5.250 | 5.300 | 5.300 | 40,001 |
| 2024-10-14 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 30,000 |
| 2024-10-11 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 41 |
| 2024-10-09 | 5.400 | 5.400 | 5.250 | 5.400 | 5.400 | 11,299 |
| 2024-10-08 | 5.350 | 5.410 | 5.250 | 5.250 | 5.250 | 22,000 |
| 2024-10-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,000 |
| 2024-10-04 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 2,008 |
| 2024-10-01 | 5.200 | 5.310 | 5.200 | 5.310 | 5.310 | 5,087 |
| 2024-09-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 10,000 |
| 2024-09-27 | 5.110 | 5.120 | 5.100 | 5.100 | 5.100 | 11,081 |
| 2024-09-26 | 5.250 | 5.350 | 5.070 | 5.200 | 5.200 | 49,000 |
| 2024-09-25 | 5.500 | 5.500 | 5.250 | 5.300 | 5.300 | 19,005 |
| 2024-09-24 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 3,026 |
| 2024-09-23 | 5.350 | 5.400 | 5.350 | 5.390 | 5.390 | 13,000 |
| 2024-09-20 | 5.630 | 5.630 | 5.350 | 5.630 | 5.630 | 7,240 |
| 2024-09-19 | 5.450 | 5.630 | 5.450 | 5.630 | 5.630 | 9,053 |
| 2024-09-18 | 5.600 | 5.600 | 5.350 | 5.350 | 5.350 | 22,100 |
| 2024-09-16 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 1,110 |
| 2024-09-13 | 5.350 | 5.420 | 5.250 | 5.420 | 5.420 | 10,110 |
| 2024-09-12 | 5.360 | 5.360 | 5.300 | 5.300 | 5.300 | 6,100 |
| 2024-09-11 | 5.370 | 5.370 | 5.130 | 5.130 | 5.130 | 4,010 |
| 2024-09-10 | 5.400 | 5.400 | 5.110 | 5.170 | 5.170 | 38,253 |
| 2024-09-09 | 5.560 | 5.560 | 5.300 | 5.300 | 5.300 | 34,021 |
| 2024-09-06 | 5.500 | 5.500 | 5.310 | 5.310 | 5.310 | 11 |
| 2024-09-05 | 5.350 | 5.570 | 5.310 | 5.360 | 5.360 | 17,001 |
| 2024-09-04 | 5.410 | 5.670 | 5.280 | 5.470 | 5.470 | 15,002 |
| 2024-09-03 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 2,001 |
| 2024-09-02 | 5.580 | 5.580 | 5.500 | 5.500 | 5.500 | 9,051 |
| 2024-08-30 | 5.580 | 5.580 | 5.450 | 5.500 | 5.500 | 43,116 |
| 2024-08-29 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 1 |
| 2024-08-28 | 5.500 | 5.500 | 5.310 | 5.310 | 5.310 | 5,309 |
| 2024-08-27 | 5.630 | 5.630 | 5.350 | 5.500 | 5.500 | 26,830 |
| 2024-08-26 | 5.650 | 5.650 | 5.300 | 5.500 | 5.500 | 56,221 |
| 2024-08-23 | 5.700 | 5.710 | 5.460 | 5.460 | 5.460 | 26,450 |
| 2024-08-22 | 5.630 | 5.680 | 5.450 | 5.680 | 5.680 | 43,370 |
| 2024-08-21 | 5.600 | 5.600 | 5.350 | 5.580 | 5.580 | 76,745 |
| 2024-08-20 | 6.000 | 6.010 | 5.610 | 5.660 | 5.660 | 93,083 |
| 2024-08-19 | 5.850 | 6.210 | 5.850 | 6.000 | 6.000 | 28,051 |
| 2024-08-16 | 6.200 | 6.200 | 5.610 | 5.800 | 5.800 | 127,438 |
| 2024-08-15 | 6.050 | 6.310 | 5.950 | 6.200 | 6.200 | 25,666 |
| 2024-08-14 | 6.660 | 6.730 | 6.000 | 6.000 | 6.000 | 103,330 |
| 2024-08-13 | 6.500 | 6.900 | 6.230 | 6.520 | 6.520 | 130,372 |
| 2024-08-12 | 6.050 | 6.550 | 6.000 | 6.540 | 6.540 | 76,255 |
| 2024-08-09 | 5.420 | 6.050 | 5.370 | 6.050 | 6.050 | 39,658 |
| 2024-08-08 | 5.730 | 5.730 | 5.460 | 5.460 | 5.460 | 5,171 |
| 2024-08-07 | 5.160 | 5.730 | 5.160 | 5.730 | 5.730 | 20,131 |
| 2024-08-06 | 5.250 | 5.610 | 5.100 | 5.100 | 5.100 | 63,073 |
| 2024-08-05 | 6.250 | 6.250 | 5.120 | 5.120 | 5.120 | 40,664 |
| 2024-08-02 | 5.940 | 6.250 | 5.940 | 6.250 | 6.250 | 12,725 |
| 2024-08-01 | 6.370 | 6.400 | 6.100 | 6.210 | 6.210 | 21,836 |
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.