Tekcore Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	12.850	12.900	12.850	12.850	12.850	116,000
2023-05-10	12.800	12.900	12.800	12.900	12.900	35,000
2023-05-09	13.150	13.150	12.600	12.850	12.850	99,000
2023-05-08	13.150	13.250	13.050	13.150	13.150	43,000
2023-05-05	13.300	13.350	13.050	13.150	13.150	41,000
2023-05-04	13.450	13.500	13.200	13.200	13.200	56,000
2023-05-03	13.150	13.350	13.150	13.250	13.250	15,000
2023-05-02	13.400	13.600	13.150	13.300	13.300	58,000
2023-04-28	13.550	13.850	13.400	13.400	13.400	61,000
2023-04-27	13.600	13.600	13.200	13.350	13.350	67,000
2023-04-26	12.850	13.600	12.800	13.400	13.400	113,000
2023-04-25	13.450	13.550	12.800	12.850	12.850	183,000
2023-04-24	13.400	13.700	13.400	13.450	13.450	135,000
2023-04-21	14.500	15.150	13.700	13.700	13.700	697,000
2023-04-20	14.000	14.200	14.000	14.000	14.000	116,000
2023-04-19	14.100	14.200	13.900	13.900	13.900	137,000
2023-04-18	14.350	14.350	14.100	14.100	14.100	65,000
2023-04-17	14.050	14.450	13.950	14.350	14.350	166,000
2023-04-14	14.000	14.200	14.000	14.050	14.050	141,000
2023-04-13	14.000	14.150	13.900	13.900	13.900	141,000
2023-04-12	14.150	14.200	14.000	14.000	14.000	107,000
2023-04-11	14.050	14.400	14.000	14.150	14.150	141,000
2023-04-10	14.050	14.150	13.800	13.900	13.900	158,000
2023-04-07	14.150	14.400	14.000	14.000	14.000	95,000
2023-04-06	14.300	14.300	14.050	14.100	14.100	86,000
2023-03-31	14.250	14.300	13.950	14.250	14.250	627,000
2023-03-30	14.800	15.500	14.250	14.300	14.300	3,298,000
2023-03-29	14.100	14.500	14.050	14.100	14.100	199,000
2023-03-28	14.350	14.350	13.900	14.250	14.250	444,000
2023-03-27	15.100	15.600	14.500	14.550	14.550	2,081,000
2023-03-24	13.900	14.750	13.900	14.750	14.750	861,000
2023-03-23	13.350	13.550	13.350	13.450	13.450	169,000
2023-03-22	13.250	13.300	13.200	13.250	13.250	86,000
2023-03-21	13.150	13.150	13.050	13.050	13.050	24,000
2023-03-20	13.050	13.150	12.950	12.950	12.950	110,000
2023-03-17	13.050	13.100	13.000	13.100	13.100	46,000
2023-03-16	13.250	13.250	12.900	12.900	12.900	131,000
2023-03-15	13.100	13.350	13.100	13.150	13.150	59,000
2023-03-14	13.000	13.200	13.000	13.000	13.000	58,000
2023-03-13	13.350	13.350	12.900	13.250	13.250	68,000
2023-03-10	13.600	13.600	13.250	13.350	13.350	104,000
2023-03-09	14.100	14.100	13.600	13.600	13.600	238,000
2023-03-08	13.450	14.200	13.450	14.100	14.100	416,000
2023-03-07	13.250	13.550	13.250	13.450	13.450	183,000
2023-03-06	13.250	13.400	13.100	13.250	13.250	234,000
2023-03-03	13.200	13.200	13.000	13.000	13.000	187,000
2023-03-02	13.200	13.200	13.000	13.000	13.000	118,000
2023-03-01	13.000	13.050	12.900	13.000	13.000	59,000
2023-02-24	12.950	13.050	12.900	13.050	13.050	124,000
2023-02-23	13.050	13.050	12.900	12.900	12.900	89,000
2023-02-22	12.750	13.000	12.750	12.950	12.950	102,000
2023-02-21	13.050	13.150	12.850	13.050	13.050	221,000
2023-02-20	12.550	13.700	12.550	13.050	13.050	904,000
2023-02-17	12.600	12.650	12.550	12.550	12.550	44,000
2023-02-16	12.500	12.600	12.500	12.500	12.500	69,000
2023-02-15	12.600	12.600	12.450	12.500	12.500	68,000
2023-02-14	12.550	12.600	12.550	12.600	12.600	23,000
2023-02-13	12.500	12.550	12.500	12.550	12.550	30,000
2023-02-10	12.500	12.650	12.500	12.550	12.550	54,000
2023-02-09	12.600	12.650	12.500	12.550	12.550	170,000

← NewerPage 15 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.