Tekcore Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	12.700	12.800	12.600	12.600	12.600	99,000
2023-02-07	12.650	12.750	12.600	12.750	12.750	135,000
2023-02-06	12.800	12.800	12.650	12.650	12.650	134,000
2023-02-03	12.700	12.700	12.650	12.650	12.650	97,000
2023-02-02	12.750	12.800	12.600	12.650	12.650	232,000
2023-02-01	12.750	12.950	12.650	12.650	12.650	181,000
2023-01-31	12.700	13.000	12.700	12.700	12.700	48,000
2023-01-30	12.700	12.900	12.700	12.700	12.700	71,000
2023-01-17	12.750	12.800	12.650	12.700	12.700	53,000
2023-01-16	12.800	13.000	12.700	12.750	12.750	91,000
2023-01-13	12.850	12.950	12.750	12.750	12.750	40,000
2023-01-12	12.800	12.950	12.750	12.800	12.800	77,000
2023-01-11	12.800	12.850	12.750	12.800	12.800	60,000
2023-01-10	12.800	12.950	12.700	12.850	12.850	111,000
2023-01-09	12.700	12.850	12.700	12.750	12.750	91,000
2023-01-06	12.650	12.850	12.650	12.750	12.750	54,000
2023-01-05	12.700	12.900	12.700	12.800	12.800	41,000
2023-01-04	12.650	12.650	12.600	12.650	12.650	31,000
2023-01-03	12.600	12.700	12.500	12.650	12.650	94,000
2022-12-30	12.600	12.750	12.600	12.600	12.600	37,000
2022-12-29	12.500	12.700	12.500	12.550	12.550	88,000
2022-12-28	12.750	12.800	12.650	12.650	12.650	70,000
2022-12-27	12.850	12.900	12.550	12.850	12.850	148,000
2022-12-26	12.850	12.950	12.800	12.950	12.950	26,000
2022-12-23	12.800	12.850	12.650	12.850	12.850	83,000
2022-12-22	12.750	12.900	12.750	12.850	12.850	61,000
2022-12-21	12.500	12.700	12.500	12.650	12.650	76,000
2022-12-20	12.700	12.800	12.550	12.550	12.550	146,000
2022-12-19	12.500	12.750	12.450	12.650	12.650	75,000
2022-12-16	12.800	12.800	12.600	12.600	12.600	155,000
2022-12-15	12.950	13.050	12.800	12.850	12.850	165,000
2022-12-14	13.200	13.300	12.850	12.900	12.900	177,000
2022-12-13	13.250	13.250	13.000	13.100	13.100	90,000
2022-12-12	13.400	13.400	13.050	13.050	13.050	121,000
2022-12-09	13.350	13.750	13.300	13.400	13.400	252,000
2022-12-08	13.300	13.800	13.200	13.300	13.300	165,000
2022-12-07	13.400	13.500	13.100	13.200	13.200	278,000
2022-12-06	14.300	14.650	13.200	13.400	13.400	1,533,000
2022-12-05	13.100	14.150	13.100	14.150	14.150	1,077,000
2022-12-02	13.100	13.200	12.900	12.900	12.900	153,000
2022-12-01	13.450	13.450	13.050	13.100	13.100	86,000
2022-11-30	12.950	13.150	12.950	13.000	13.000	77,000
2022-11-29	13.000	13.100	12.900	12.900	12.900	49,000
2022-11-28	12.950	13.000	12.900	12.950	12.950	38,000
2022-11-25	12.900	13.600	12.900	13.000	13.000	203,000
2022-11-24	12.900	13.000	12.900	12.900	12.900	50,000
2022-11-23	12.800	13.150	12.750	12.850	12.850	123,000
2022-11-22	12.650	12.900	12.650	12.850	12.850	36,000
2022-11-21	12.900	13.000	12.800	12.800	12.800	87,000
2022-11-18	12.900	13.200	12.900	13.000	13.000	48,000
2022-11-17	12.950	13.000	12.900	12.950	12.950	22,000
2022-11-16	13.100	13.100	12.900	12.950	12.950	96,000
2022-11-15	13.100	13.200	13.000	13.150	13.150	59,000
2022-11-14	13.100	13.200	12.750	13.150	13.150	135,000
2022-11-11	13.300	13.350	13.150	13.150	13.150	91,000
2022-11-10	13.300	13.300	13.050	13.150	13.150	54,000
2022-11-09	13.100	13.800	13.050	13.400	13.400	107,000
2022-11-08	13.200	13.300	13.050	13.050	13.050	81,000
2022-11-07	13.200	13.300	12.950	13.150	13.150	77,000
2022-11-04	12.900	13.200	12.800	13.150	13.150	54,000

← NewerPage 16 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.