Tekcore Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.750	36.250	35.300	35.400	35.400	370,000
2026-07-21	34.950	35.400	34.200	35.000	35.000	616,248
2026-07-20	36.200	36.550	33.100	34.550	34.550	1,168,109
2026-07-17	37.200	37.800	35.450	36.200	36.200	920,690
2026-07-16	35.700	39.250	35.000	38.450	38.450	2,310,300
2026-07-15	35.650	36.000	35.100	35.700	35.700	729,304
2026-07-14	36.400	36.400	33.000	35.000	35.000	1,311,030
2026-07-13	38.300	38.850	35.700	36.350	36.350	965,046
2026-07-10	38.200	38.200	38.200	38.200	38.200	0
2026-07-09	39.500	39.500	38.150	38.200	38.200	726,000
2026-07-08	38.250	40.200	37.650	39.200	39.200	1,413,020
2026-07-07	41.650	41.650	37.650	38.100	38.100	2,569,041
2026-07-06	43.400	43.550	41.000	41.250	41.250	1,592,085
2026-07-03	42.300	43.150	41.700	42.350	42.350	798,227
2026-07-02	43.000	43.000	41.950	42.100	42.100	873,329
2026-07-01	43.600	44.050	42.900	43.150	43.150	1,152,012
2026-06-30	43.100	44.300	42.650	42.900	42.900	1,520,500
2026-06-29	43.250	44.550	42.300	42.800	42.800	929,005
2026-06-26	44.600	44.600	42.800	43.150	43.150	1,381,002
2026-06-25	47.200	47.600	44.600	44.800	44.800	2,187,010
2026-06-24	46.050	50.700	46.050	46.750	46.750	2,441,034
2026-06-23	48.300	50.500	46.400	46.400	46.400	2,856,465
2026-06-22	49.700	51.000	48.000	48.200	48.200	2,937,211
2026-06-18	48.000	50.800	48.000	49.700	49.700	4,088,200
2026-06-17	50.000	52.200	48.400	48.400	48.400	8,107,550
2026-06-16	46.000	49.500	45.500	49.500	49.500	6,777,423
2026-06-15	43.850	46.300	43.650	45.000	45.000	3,590,038
2026-06-12	42.800	43.700	41.700	42.100	42.100	1,249,411
2026-06-11	42.000	43.850	40.700	41.900	41.900	1,572,190
2026-06-10	46.650	46.850	43.600	43.600	43.600	1,659,630
2026-06-09	45.700	47.950	44.650	46.650	46.650	1,388,552
2026-06-08	44.000	46.550	44.000	45.400	45.400	1,601,374
2026-06-05	50.600	51.000	48.300	48.850	48.850	2,070,132
2026-06-04	50.700	55.300	50.500	50.500	50.500	4,659,500
2026-06-03	53.300	53.300	51.000	51.200	51.200	9,621,900
2026-06-02	44.800	48.500	43.200	48.500	48.500	4,032,446
2026-06-01	45.550	45.550	43.800	44.100	44.100	2,216,096
2026-05-29	46.300	47.100	44.500	44.650	44.650	2,300,465
2026-05-28	48.150	49.400	44.400	45.800	45.800	2,922,223
2026-05-27	51.800	52.500	48.150	48.400	48.400	2,586,094
2026-05-26	49.650	53.400	49.100	50.800	50.800	3,610,198
2026-05-25	51.500	52.000	49.150	49.300	49.300	3,438,868
2026-05-22	47.700	51.200	47.700	50.200	50.200	3,892,892
2026-05-21	48.250	49.400	46.600	46.600	46.600	2,611,009
2026-05-20	45.500	49.000	45.500	47.500	47.500	2,791,542
2026-05-19	46.200	47.000	43.350	45.450	45.450	2,747,055
2026-05-18	47.650	47.650	43.600	46.350	46.350	2,654,121
2026-05-15	49.150	53.000	47.600	48.050	48.050	3,076,218
2026-05-14	50.200	50.700	48.350	48.750	48.750	2,696,701
2026-05-13	51.200	54.500	49.000	49.350	49.350	3,983,020
2026-05-12	52.500	54.900	51.000	52.300	52.300	5,014,226
2026-05-11	56.800	57.000	53.000	54.000	54.000	4,878,032
2026-05-08	64.600	68.800	58.200	58.800	58.800	9,089,777
2026-05-07	60.500	64.000	59.200	63.100	63.100	678,325
2026-05-06	60.000	60.200	58.100	59.500	59.500	858,814
2026-05-05	59.900	60.500	57.800	59.800	59.800	631,480
2026-05-04	58.400	60.000	55.500	60.000	60.000	877,452
2026-04-30	56.000	57.800	54.800	54.800	54.800	1,043,732
2026-04-29	50.600	55.800	50.600	54.900	54.900	986,626
2026-04-28	48.700	52.800	47.000	52.500	52.500	2,309,357

← NewerPage 2 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.