Tekcore Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 44.250 | 44.550 | 41.650 | 41.650 | 41.650 | 3,565,000 |
| 2024-07-31 | 46.900 | 47.800 | 43.000 | 43.900 | 43.900 | 2,349,000 |
| 2024-07-30 | 47.250 | 47.400 | 45.850 | 47.400 | 47.400 | 1,076,000 |
| 2024-07-29 | 49.250 | 49.450 | 46.500 | 46.500 | 46.500 | 1,744,000 |
| 2024-07-26 | 48.500 | 49.300 | 46.550 | 47.550 | 47.550 | 2,296,000 |
| 2024-07-23 | 47.450 | 48.950 | 46.000 | 48.950 | 48.950 | 3,669,000 |
| 2024-07-22 | 43.450 | 47.350 | 43.150 | 46.300 | 46.300 | 3,600,000 |
| 2024-07-19 | 51.500 | 51.500 | 42.500 | 43.800 | 43.800 | 13,421,000 |
| 2024-07-18 | 46.300 | 47.950 | 46.250 | 46.850 | 46.850 | 1,258,000 |
| 2024-07-17 | 46.700 | 47.900 | 46.300 | 47.100 | 47.100 | 1,493,000 |
| 2024-07-16 | 43.500 | 47.200 | 42.500 | 46.800 | 46.800 | 2,846,000 |
| 2024-07-15 | 44.100 | 45.200 | 41.400 | 43.400 | 43.400 | 2,453,000 |
| 2024-07-12 | 43.950 | 44.400 | 43.600 | 44.200 | 44.200 | 1,130,000 |
| 2024-07-11 | 43.800 | 46.350 | 43.800 | 44.200 | 44.200 | 1,702,000 |
| 2024-07-10 | 44.800 | 45.150 | 44.050 | 44.150 | 44.150 | 1,183,000 |
| 2024-07-09 | 44.800 | 45.650 | 43.800 | 45.000 | 45.000 | 863,000 |
| 2024-07-08 | 47.000 | 47.750 | 45.350 | 45.400 | 45.400 | 1,322,000 |
| 2024-07-05 | 46.900 | 47.700 | 44.800 | 46.700 | 46.700 | 1,448,000 |
| 2024-07-04 | 46.700 | 48.300 | 46.600 | 46.800 | 46.800 | 1,376,000 |
| 2024-07-03 | 47.750 | 48.050 | 46.200 | 46.700 | 46.700 | 834,000 |
| 2024-07-02 | 46.700 | 48.300 | 46.500 | 47.700 | 47.700 | 903,000 |
| 2024-07-01 | 48.700 | 49.450 | 46.700 | 46.950 | 46.950 | 1,368,000 |
| 2024-06-28 | 48.650 | 49.600 | 48.000 | 48.600 | 48.600 | 2,149,000 |
| 2024-06-27 | 45.700 | 48.800 | 45.400 | 47.750 | 47.750 | 2,378,000 |
| 2024-06-26 | 44.500 | 45.700 | 44.300 | 45.350 | 45.350 | 781,000 |
| 2024-06-25 | 43.050 | 44.200 | 43.000 | 43.700 | 43.700 | 809,000 |
| 2024-06-24 | 43.500 | 44.000 | 43.000 | 43.300 | 43.300 | 842,000 |
| 2024-06-21 | 45.000 | 45.300 | 43.250 | 43.450 | 43.450 | 2,614,000 |
| 2024-06-20 | 49.750 | 50.700 | 44.700 | 44.800 | 44.800 | 4,553,000 |
| 2024-06-19 | 50.800 | 53.500 | 47.400 | 49.000 | 49.000 | 7,829,000 |
| 2024-06-18 | 46.750 | 51.000 | 46.400 | 50.800 | 50.800 | 9,933,000 |
| 2024-06-17 | 44.750 | 46.700 | 44.700 | 46.450 | 46.450 | 1,244,000 |
| 2024-06-14 | 45.450 | 45.800 | 44.500 | 44.500 | 44.500 | 745,000 |
| 2024-06-13 | 46.100 | 46.550 | 44.900 | 45.150 | 45.150 | 1,142,000 |
| 2024-06-12 | 45.900 | 46.200 | 44.650 | 46.200 | 46.200 | 963,000 |
| 2024-06-11 | 46.900 | 46.900 | 45.250 | 45.900 | 45.900 | 1,561,000 |
| 2024-06-07 | 42.600 | 46.500 | 42.600 | 46.150 | 46.150 | 2,422,000 |
| 2024-06-06 | 42.750 | 43.200 | 42.000 | 42.600 | 42.600 | 1,295,000 |
| 2024-06-05 | 43.200 | 44.350 | 42.000 | 42.500 | 42.500 | 1,330,000 |
| 2024-06-04 | 43.700 | 44.100 | 42.600 | 43.150 | 43.150 | 1,839,000 |
| 2024-06-03 | 45.250 | 46.150 | 41.850 | 43.650 | 43.650 | 5,280,000 |
| 2024-05-31 | 50.100 | 50.200 | 44.700 | 44.900 | 44.900 | 7,297,000 |
| 2024-05-30 | 48.550 | 49.750 | 48.550 | 49.650 | 49.650 | 1,302,000 |
| 2024-05-29 | 48.350 | 50.500 | 48.350 | 49.000 | 49.000 | 3,587,000 |
| 2024-05-28 | 47.900 | 48.800 | 47.500 | 48.200 | 48.200 | 1,697,000 |
| 2024-05-27 | 49.850 | 49.850 | 47.800 | 47.900 | 47.900 | 2,352,000 |
| 2024-05-24 | 47.100 | 49.700 | 46.200 | 48.550 | 48.550 | 4,267,000 |
| 2024-05-23 | 46.500 | 47.200 | 45.500 | 47.100 | 47.100 | 2,117,000 |
| 2024-05-22 | 46.400 | 47.500 | 46.000 | 46.350 | 46.350 | 3,264,000 |
| 2024-05-21 | 44.550 | 46.400 | 43.900 | 45.450 | 45.450 | 3,081,000 |
| 2024-05-20 | 43.550 | 47.000 | 43.150 | 44.050 | 44.050 | 4,231,000 |
| 2024-05-17 | 42.050 | 43.650 | 41.850 | 43.550 | 43.550 | 1,609,000 |
| 2024-05-16 | 44.350 | 44.350 | 42.050 | 42.050 | 42.050 | 2,240,000 |
| 2024-05-15 | 42.000 | 43.800 | 41.550 | 43.250 | 43.250 | 2,169,000 |
| 2024-05-14 | 41.700 | 42.400 | 41.200 | 41.950 | 41.950 | 1,915,000 |
| 2024-05-13 | 43.900 | 43.900 | 40.800 | 42.550 | 42.550 | 3,930,000 |
| 2024-05-10 | 44.200 | 45.400 | 41.200 | 43.450 | 43.450 | 15,775,000 |
| 2024-05-09 | 40.100 | 44.100 | 39.550 | 44.100 | 44.100 | 10,716,000 |
| 2024-05-08 | 39.000 | 40.300 | 38.450 | 40.100 | 40.100 | 2,260,000 |
| 2024-05-07 | 37.550 | 38.750 | 37.550 | 38.750 | 38.750 | 962,000 |
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.