Tekcore Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	19.450	19.750	18.900	19.250	19.250	484,000
2023-11-02	19.650	19.800	19.350	19.450	19.450	233,000
2023-11-01	19.900	19.900	19.250	19.500	19.500	356,000
2023-10-31	20.050	20.250	19.500	19.900	19.900	411,000
2023-10-30	19.900	20.350	19.650	19.850	19.850	557,000
2023-10-27	20.850	21.550	19.600	19.800	19.800	2,199,000
2023-10-26	19.650	20.800	19.200	20.800	20.800	1,115,000
2023-10-25	19.850	20.150	19.500	19.900	19.900	649,000
2023-10-24	18.950	20.550	18.900	19.850	19.850	2,060,000
2023-10-23	18.650	18.800	18.300	18.800	18.800	251,000
2023-10-20	18.800	18.800	18.150	18.350	18.350	147,000
2023-10-19	18.150	18.650	18.150	18.350	18.350	196,000
2023-10-18	18.750	19.000	18.100	18.100	18.100	425,000
2023-10-17	18.250	19.000	18.250	18.750	18.750	595,000
2023-10-16	18.650	18.650	17.950	18.150	18.150	388,000
2023-10-13	18.200	18.600	18.200	18.550	18.550	267,000
2023-10-12	18.600	18.600	18.200	18.400	18.400	159,000
2023-10-11	18.600	19.500	18.150	18.150	18.150	654,000
2023-10-06	18.750	18.750	18.400	18.650	18.650	233,000
2023-10-05	18.600	19.400	18.300	18.550	18.550	779,000
2023-10-04	18.000	18.500	17.600	18.500	18.500	394,000
2023-10-03	18.500	18.650	17.800	18.050	18.050	648,000
2023-10-02	19.150	19.150	18.300	18.450	18.450	536,000
2023-09-28	17.950	18.850	17.950	18.650	18.650	592,000
2023-09-27	18.100	18.700	17.800	17.800	17.800	526,000
2023-09-26	18.500	18.600	18.000	18.100	18.100	503,000
2023-09-25	19.650	19.850	18.550	18.550	18.550	997,000
2023-09-22	17.700	19.100	17.200	18.950	18.950	971,000
2023-09-21	17.900	18.700	17.700	17.700	17.700	1,568,000
2023-09-20	20.250	21.400	17.850	17.850	17.850	4,845,000
2023-09-19	17.900	19.650	17.900	19.650	19.650	1,709,000
2023-09-18	17.900	18.100	17.750	17.900	17.900	166,000
2023-09-15	18.150	18.250	17.850	18.000	18.000	329,000
2023-09-14	17.600	18.100	17.500	18.100	18.100	405,000
2023-09-13	16.900	17.650	16.900	17.550	17.550	257,000
2023-09-12	16.450	17.300	16.000	16.900	16.900	158,000
2023-09-11	17.550	17.600	16.250	16.600	16.600	246,000
2023-09-08	17.200	17.950	17.200	17.350	17.350	168,000
2023-09-07	17.100	17.300	17.000	17.150	17.150	147,000
2023-09-06	17.300	18.200	17.300	17.350	17.350	810,000
2023-09-05	16.950	17.400	16.700	17.250	17.250	313,000
2023-09-04	16.450	16.850	16.450	16.650	16.650	89,000
2023-09-01	16.750	17.050	16.450	16.450	16.450	451,000
2023-08-31	16.150	16.450	16.100	16.450	16.450	85,000
2023-08-30	16.000	16.200	15.850	16.100	16.100	86,000
2023-08-29	16.200	16.250	15.850	15.900	15.900	102,000
2023-08-28	17.100	17.100	16.100	16.100	16.100	91,000
2023-08-25	16.500	16.800	16.450	16.550	16.550	111,000
2023-08-24	16.900	17.150	16.550	16.700	16.700	241,000
2023-08-23	16.400	16.900	16.200	16.850	16.850	275,000
2023-08-22	17.100	17.100	16.050	16.400	16.400	216,000
2023-08-21	15.450	16.800	15.450	16.600	16.600	449,000
2023-08-18	15.600	15.650	15.200	15.350	15.350	184,000
2023-08-17	14.500	15.500	14.500	15.250	15.250	228,000
2023-08-16	14.450	14.850	14.400	14.550	14.550	181,000
2023-08-15	14.750	15.200	14.550	14.650	14.650	154,000
2023-08-14	15.200	15.600	14.550	14.600	14.600	292,000
2023-08-11	15.350	15.900	14.850	15.550	15.550	270,000
2023-08-10	17.000	17.500	15.750	15.850	15.850	560,000
2023-08-09	15.700	17.400	15.700	17.000	17.000	199,000

← NewerPage 13 of 21 · 1,221 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.