Tekcore Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	13.300	13.650	13.300	13.600	13.600	341,000
2022-08-08	13.200	13.500	13.050	13.400	13.400	422,000
2022-08-05	13.200	13.500	13.200	13.250	13.250	124,000
2022-08-04	13.300	13.550	12.750	13.100	13.100	580,000
2022-08-03	13.350	13.700	13.300	13.300	13.300	251,000
2022-08-02	13.300	13.700	13.100	13.450	13.450	1,170,000
2022-08-01	13.650	13.700	13.150	13.550	13.550	721,000
2022-07-29	13.050	13.800	12.700	13.500	13.500	1,369,000
2022-07-28	13.100	13.100	12.550	12.850	12.850	168,000
2022-07-27	13.050	13.150	12.750	12.900	12.900	125,000
2022-07-26	13.200	13.300	12.750	12.900	12.900	129,000
2022-07-25	13.750	13.750	13.050	13.050	13.050	104,000
2022-07-22	13.650	13.650	13.300	13.500	13.500	103,000
2022-07-21	13.400	13.800	13.150	13.550	13.550	265,000
2022-07-20	13.300	13.400	13.100	13.150	13.150	174,000
2022-07-19	12.800	13.250	12.800	13.100	13.100	219,000
2022-07-18	12.600	13.200	12.600	13.000	13.000	225,000
2022-07-15	12.500	12.600	12.350	12.600	12.600	78,000
2022-07-14	12.200	12.550	12.150	12.400	12.400	84,000
2022-07-13	12.200	12.400	11.850	12.200	12.200	192,000
2022-07-12	12.300	12.350	11.800	11.850	11.850	157,000
2022-07-11	12.850	12.900	12.150	12.400	12.400	147,000
2022-07-08	13.000	13.500	12.750	12.850	12.850	218,000
2022-07-07	12.500	13.450	12.350	13.000	13.000	884,000
2022-07-06	12.350	12.500	12.200	12.300	12.300	126,000
2022-07-05	12.600	12.700	12.000	12.250	12.250	267,000
2022-07-04	12.200	13.000	12.100	12.150	12.150	263,000
2022-07-01	13.700	13.700	12.500	12.550	12.550	316,000
2022-06-30	14.000	14.250	13.700	13.700	13.700	146,000
2022-06-29	14.350	14.350	13.900	13.900	13.900	112,000
2022-06-28	15.050	15.950	14.300	14.450	14.450	917,000
2022-06-27	13.600	14.600	13.350	14.600	14.600	303,000
2022-06-24	13.600	13.800	13.250	13.300	13.300	133,000
2022-06-23	13.350	13.650	13.100	13.200	13.200	179,000
2022-06-22	14.100	14.100	13.300	13.350	13.350	161,000
2022-06-21	13.800	14.150	13.800	14.100	14.100	101,000
2022-06-20	14.700	14.700	13.800	13.800	13.800	161,000
2022-06-17	14.850	15.050	14.200	14.400	14.400	119,000
2022-06-16	15.250	15.350	14.800	14.850	14.850	140,000
2022-06-15	15.100	15.450	14.950	15.050	15.050	94,000
2022-06-14	15.650	15.650	14.950	15.100	15.100	135,000
2022-06-13	15.900	15.950	15.650	15.650	15.650	45,000
2022-06-10	15.800	16.150	15.750	16.150	16.150	157,000
2022-06-09	15.850	16.000	15.750	15.900	15.900	57,000
2022-06-08	16.200	16.350	15.900	15.950	15.950	56,000
2022-06-07	16.050	16.100	15.950	16.000	16.000	30,000
2022-06-06	16.200	16.450	16.000	16.000	16.000	94,000
2022-06-02	16.250	16.650	16.200	16.300	16.300	100,000
2022-06-01	15.750	16.500	15.750	16.200	16.200	340,000
2022-05-31	15.900	15.900	15.700	15.750	15.750	50,000
2022-05-30	15.800	16.050	15.550	15.750	15.750	141,000
2022-05-27	15.600	15.750	15.350	15.450	15.450	83,000
2022-05-26	16.100	16.100	15.400	15.450	15.450	232,000
2022-05-25	16.050	16.200	15.950	16.050	16.050	113,000
2022-05-24	16.900	17.000	15.950	15.950	15.950	371,000
2022-05-23	16.500	17.250	16.500	16.800	16.800	518,000
2022-05-20	17.450	18.000	16.800	17.200	17.200	1,767,000
2022-05-19	16.800	16.900	15.700	16.850	16.850	1,856,000
2022-05-18	15.300	16.550	15.300	16.550	16.550	961,000
2022-05-17	13.700	15.050	13.700	15.050	15.050	509,000

← NewerPage 18 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.