Tekcore Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 37.500 | 38.750 | 37.500 | 37.500 | 37.500 | 1,212,000 |
| 2024-05-03 | 38.900 | 38.900 | 37.200 | 37.400 | 37.400 | 1,255,000 |
| 2024-05-02 | 38.800 | 39.000 | 37.500 | 38.300 | 38.300 | 1,253,000 |
| 2024-04-30 | 37.650 | 38.300 | 37.000 | 38.000 | 38.000 | 1,092,000 |
| 2024-04-29 | 37.000 | 38.650 | 37.000 | 37.600 | 37.600 | 1,232,000 |
| 2024-04-26 | 36.600 | 38.000 | 36.600 | 37.000 | 37.000 | 846,000 |
| 2024-04-25 | 36.950 | 37.300 | 36.450 | 36.900 | 36.900 | 937,000 |
| 2024-04-24 | 37.100 | 37.750 | 36.750 | 36.950 | 36.950 | 1,171,000 |
| 2024-04-23 | 37.600 | 38.500 | 37.000 | 37.100 | 37.100 | 1,253,000 |
| 2024-04-22 | 40.300 | 40.600 | 36.450 | 37.000 | 37.000 | 4,318,000 |
| 2024-04-19 | 40.000 | 40.300 | 38.050 | 39.850 | 39.850 | 3,758,000 |
| 2024-04-18 | 41.400 | 43.100 | 40.000 | 40.000 | 40.000 | 6,037,000 |
| 2024-04-17 | 37.650 | 41.400 | 37.550 | 41.300 | 41.300 | 8,436,000 |
| 2024-04-16 | 37.850 | 39.100 | 36.250 | 37.650 | 37.650 | 4,289,000 |
| 2024-04-15 | 37.800 | 38.600 | 37.150 | 37.800 | 37.800 | 2,683,000 |
| 2024-04-12 | 37.400 | 38.500 | 37.000 | 37.150 | 37.150 | 3,762,000 |
| 2024-04-11 | 37.100 | 37.800 | 36.100 | 37.350 | 37.350 | 2,184,000 |
| 2024-04-10 | 37.750 | 39.300 | 37.100 | 37.100 | 37.100 | 5,920,000 |
| 2024-04-09 | 38.000 | 38.300 | 35.150 | 37.050 | 37.050 | 10,469,000 |
| 2024-04-08 | 35.400 | 35.450 | 35.050 | 35.450 | 35.450 | 4,152,000 |
| 2024-04-03 | 30.000 | 32.250 | 30.000 | 32.250 | 32.250 | 5,649,000 |
| 2024-04-02 | 30.000 | 30.000 | 29.050 | 29.350 | 29.350 | 3,860,000 |
| 2024-04-01 | 30.400 | 30.400 | 28.600 | 29.850 | 29.850 | 4,657,000 |
| 2024-03-29 | 29.850 | 30.600 | 29.200 | 30.550 | 30.550 | 3,429,000 |
| 2024-03-28 | 28.900 | 30.200 | 28.900 | 29.850 | 29.850 | 3,141,000 |
| 2024-03-27 | 29.550 | 30.150 | 28.300 | 28.900 | 28.900 | 4,366,000 |
| 2024-03-26 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 0 |
| 2024-03-25 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 0 |
| 2024-03-22 | 25.800 | 26.300 | 25.400 | 26.300 | 26.300 | 1,060,000 |
| 2024-03-21 | 26.350 | 26.650 | 25.750 | 25.800 | 25.800 | 1,838,000 |
| 2024-03-20 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
| 2024-03-19 | 26.600 | 26.750 | 26.150 | 26.250 | 26.250 | 1,308,000 |
| 2024-03-18 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 0 |
| 2024-03-15 | 25.500 | 26.100 | 25.250 | 25.850 | 25.850 | 1,650,000 |
| 2024-03-14 | 25.300 | 26.300 | 25.300 | 25.500 | 25.500 | 2,542,000 |
| 2024-03-13 | 25.500 | 25.700 | 24.900 | 25.200 | 25.200 | 1,354,000 |
| 2024-03-12 | 26.300 | 26.700 | 24.750 | 25.500 | 25.500 | 4,984,000 |
| 2024-03-11 | 24.500 | 26.400 | 24.400 | 26.150 | 26.150 | 7,381,000 |
| 2024-03-08 | 24.000 | 24.300 | 23.300 | 24.000 | 24.000 | 2,086,000 |
| 2024-03-07 | 24.500 | 24.950 | 23.400 | 23.950 | 23.950 | 2,933,000 |
| 2024-03-06 | 25.550 | 25.550 | 24.800 | 24.950 | 24.950 | 2,467,000 |
| 2024-03-05 | 24.850 | 25.850 | 24.800 | 25.550 | 25.550 | 3,678,000 |
| 2024-03-04 | 24.500 | 25.450 | 24.350 | 24.850 | 24.850 | 2,948,000 |
| 2024-03-01 | 24.600 | 24.800 | 24.200 | 24.300 | 24.300 | 1,530,000 |
| 2024-02-29 | 24.500 | 25.050 | 24.050 | 24.350 | 24.350 | 1,864,000 |
| 2024-02-27 | 24.500 | 24.850 | 23.700 | 24.400 | 24.400 | 2,299,000 |
| 2024-02-26 | 24.350 | 24.800 | 23.700 | 24.450 | 24.450 | 2,213,000 |
| 2024-02-23 | 24.750 | 24.950 | 24.150 | 24.350 | 24.350 | 2,592,000 |
| 2024-02-22 | 25.950 | 25.950 | 24.100 | 24.800 | 24.800 | 6,735,000 |
| 2024-02-21 | 23.250 | 25.400 | 23.250 | 25.350 | 25.350 | 6,409,000 |
| 2024-02-20 | 23.650 | 23.850 | 23.050 | 23.150 | 23.150 | 1,878,000 |
| 2024-02-19 | 23.450 | 24.100 | 23.000 | 23.550 | 23.550 | 2,238,000 |
| 2024-02-16 | 23.100 | 23.350 | 22.700 | 23.250 | 23.250 | 1,710,000 |
| 2024-02-15 | 23.100 | 23.400 | 22.400 | 22.900 | 22.900 | 1,245,000 |
| 2024-02-05 | 22.500 | 23.100 | 21.950 | 22.500 | 22.500 | 1,820,000 |
| 2024-02-02 | 23.000 | 23.300 | 22.000 | 22.550 | 22.550 | 2,030,000 |
| 2024-02-01 | 22.950 | 23.050 | 22.350 | 22.400 | 22.400 | 1,453,000 |
| 2024-01-31 | 23.400 | 23.400 | 22.600 | 22.900 | 22.900 | 2,194,000 |
| 2024-01-30 | 22.100 | 23.100 | 21.750 | 22.850 | 22.850 | 2,850,000 |
| 2024-01-29 | 22.500 | 22.500 | 21.000 | 22.000 | 22.000 | 3,052,000 |
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.