Tekcore Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	23.200	23.650	22.650	22.650	22.650	3,128,000
2024-01-25	22.950	24.300	22.500	23.200	23.200	7,629,000
2024-01-24	22.950	23.450	22.400	22.650	22.650	2,621,000
2024-01-23	23.450	23.700	22.600	22.650	22.650	2,379,000
2024-01-22	23.800	24.600	22.650	23.600	23.600	11,194,000
2024-01-19	20.600	22.550	20.600	22.550	22.550	6,514,000
2024-01-18	20.150	21.350	20.100	20.500	20.500	2,145,000
2024-01-17	20.000	20.400	19.900	20.000	20.000	426,000
2024-01-16	20.200	20.300	19.800	20.000	20.000	381,000
2024-01-15	20.200	20.700	19.900	20.200	20.200	819,300
2024-01-12	19.050	20.650	19.050	20.150	20.150	2,249,000
2024-01-11	20.400	21.200	18.900	19.050	19.050	4,965,000
2024-01-10	20.050	20.900	19.650	20.350	20.350	3,033,000
2024-01-09	19.500	20.450	18.800	20.050	20.050	1,811,000
2024-01-08	19.800	20.300	19.100	19.450	19.450	1,355,000
2024-01-05	18.200	20.000	18.200	19.800	19.800	1,659,000
2024-01-04	18.100	18.450	17.600	18.450	18.450	322,000
2024-01-03	18.150	18.250	17.750	18.050	18.050	555,000
2024-01-02	18.650	18.650	18.250	18.250	18.250	87,000
2023-12-29	18.600	18.750	18.400	18.500	18.500	53,000
2023-12-28	18.550	18.550	18.400	18.450	18.450	83,000
2023-12-27	18.600	18.700	18.450	18.550	18.550	69,000
2023-12-26	18.700	18.700	18.450	18.500	18.500	64,000
2023-12-25	18.700	18.750	18.400	18.450	18.450	120,000
2023-12-22	18.750	18.900	18.400	18.400	18.400	87,000
2023-12-21	18.500	18.950	18.500	18.550	18.550	93,000
2023-12-20	18.500	18.800	18.400	18.650	18.650	319,000
2023-12-19	18.550	18.550	18.000	18.450	18.450	210,000
2023-12-18	18.550	18.700	18.350	18.450	18.450	120,000
2023-12-15	18.750	18.850	18.300	18.450	18.450	215,000
2023-12-14	19.050	19.100	18.450	18.700	18.700	248,000
2023-12-13	18.550	19.100	18.450	18.750	18.750	401,000
2023-12-12	19.000	19.000	18.450	18.600	18.600	244,000
2023-12-11	19.100	19.400	19.000	19.000	19.000	203,000
2023-12-08	18.950	19.200	18.850	19.100	19.100	179,000
2023-12-07	19.200	19.200	18.300	18.750	18.750	326,000
2023-12-06	19.250	19.250	18.800	19.000	19.000	295,000
2023-12-05	19.100	19.300	19.100	19.250	19.250	66,000
2023-12-04	19.100	19.400	18.950	19.350	19.350	309,000
2023-12-01	19.200	19.400	18.900	18.900	18.900	173,000
2023-11-30	19.350	19.350	19.000	19.100	19.100	158,000
2023-11-29	19.650	19.650	19.200	19.350	19.350	144,000
2023-11-28	19.300	19.700	19.200	19.350	19.350	233,000
2023-11-27	20.250	20.250	19.300	19.300	19.300	243,000
2023-11-24	19.900	20.300	19.550	20.000	20.000	463,000
2023-11-23	19.950	20.400	19.800	19.850	19.850	587,000
2023-11-22	19.600	19.950	19.600	19.850	19.850	461,000
2023-11-21	19.050	19.750	19.000	19.600	19.600	583,000
2023-11-20	18.550	19.050	18.550	18.950	18.950	430,000
2023-11-17	18.250	18.650	18.200	18.400	18.400	307,000
2023-11-16	18.000	18.200	17.650	18.150	18.150	263,000
2023-11-15	18.050	18.150	17.650	17.750	17.750	339,000
2023-11-14	18.150	18.200	17.600	17.750	17.750	409,000
2023-11-13	18.600	18.600	17.850	17.950	17.950	335,000
2023-11-10	17.850	18.500	17.700	18.450	18.450	555,000
2023-11-09	17.850	17.850	17.400	17.850	17.850	302,000
2023-11-08	18.450	18.450	17.550	17.750	17.750	677,000
2023-11-07	18.550	18.800	18.300	18.400	18.400	325,000
2023-11-06	19.250	19.400	18.200	18.450	18.450	717,000
2023-11-03	19.450	19.750	18.900	19.250	19.250	484,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.