Tekcore Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	22.250	24.300	22.050	23.600	23.600	9,971,000
2022-02-14	22.000	23.400	22.000	22.500	22.500	9,116,000
2022-02-11	20.000	21.850	20.000	21.850	21.850	1,941,000
2022-02-10	20.400	20.900	19.850	19.900	19.900	322,000
2022-02-09	19.750	20.650	19.700	20.500	20.500	385,000
2022-02-08	19.500	19.700	19.000	19.650	19.650	130,000
2022-02-07	19.150	19.900	18.850	19.800	19.800	231,000
2022-01-26	18.700	19.050	18.600	18.700	18.700	182,000
2022-01-25	19.300	19.300	18.500	18.700	18.700	177,000
2022-01-24	19.500	19.500	18.500	19.000	19.000	226,000
2022-01-21	19.950	20.200	19.500	19.500	19.500	247,000
2022-01-20	19.850	20.150	19.800	19.950	19.950	114,000
2022-01-19	20.200	20.200	19.750	19.850	19.850	196,000
2022-01-18	20.350	20.800	20.150	20.250	20.250	401,000
2022-01-17	19.750	20.800	19.750	20.350	20.350	455,000
2022-01-14	19.900	20.000	19.000	19.750	19.750	818,000
2022-01-13	20.050	20.350	19.900	19.950	19.950	201,000
2022-01-12	20.000	20.700	19.900	20.000	20.000	452,000
2022-01-11	20.750	20.850	19.900	20.000	20.000	457,000
2022-01-10	20.300	21.100	20.300	20.600	20.600	306,000
2022-01-07	21.650	21.900	20.500	20.850	20.850	579,000
2022-01-06	21.800	22.000	21.550	21.650	21.650	328,000
2022-01-05	22.250	22.400	21.800	21.800	21.800	392,000
2022-01-04	22.450	22.500	22.100	22.250	22.250	338,000
2022-01-03	22.150	22.650	22.150	22.150	22.150	457,000
2021-12-30	22.500	22.500	22.000	22.050	22.050	474,000
2021-12-29	22.200	22.950	21.850	22.500	22.500	2,451,000
2021-12-28	23.000	23.050	22.000	22.200	22.200	1,208,000
2021-12-27	22.850	23.250	22.800	22.850	22.850	683,000
2021-12-24	23.100	23.100	22.700	22.800	22.800	912,000
2021-12-23	23.200	23.600	22.950	22.950	22.950	1,097,000
2021-12-22	23.600	23.600	22.800	22.850	22.850	798,000
2021-12-21	23.800	23.800	22.900	23.250	23.250	1,322,000
2021-12-20	23.850	24.500	23.650	23.750	23.750	1,285,000
2021-12-17	24.500	24.700	23.400	23.950	23.950	2,375,000
2021-12-16	23.200	25.100	23.050	25.050	25.050	5,901,000
2021-12-15	23.200	23.400	22.750	22.900	22.900	597,000
2021-12-14	23.700	23.700	22.850	22.900	22.900	949,000
2021-12-13	23.200	23.900	22.900	23.700	23.700	1,184,000
2021-12-10	23.150	23.850	22.850	22.900	22.900	861,000
2021-12-09	23.850	24.700	23.200	23.400	23.400	2,766,000
2021-12-08	23.750	24.500	23.150	24.300	24.300	2,440,000
2021-12-07	23.150	24.200	23.150	23.150	23.150	1,843,000
2021-12-06	23.900	23.900	22.650	23.100	23.100	2,837,000
2021-12-03	24.300	25.000	23.900	23.900	23.900	4,202,000
2021-12-02	25.700	28.150	24.100	24.100	24.100	16,473,000
2021-12-01	24.900	25.600	24.050	25.600	25.600	4,474,000
2021-11-30	23.600	25.400	23.600	25.400	25.400	7,828,000
2021-11-29	23.800	24.550	22.950	23.100	23.100	5,031,000
2021-11-26	25.000	26.600	24.300	25.500	25.500	17,714,000
2021-11-25	22.800	24.300	22.400	24.300	24.300	8,852,000
2021-11-24	21.000	22.100	20.750	22.100	22.100	3,329,000
2021-11-23	19.500	21.200	19.450	20.100	20.100	4,819,000
2021-11-22	19.250	19.400	19.000	19.300	19.300	476,000
2021-11-19	19.400	19.450	19.100	19.150	19.150	288,000
2021-11-18	19.550	19.600	19.200	19.250	19.250	373,000
2021-11-17	19.050	19.500	18.850	19.450	19.450	645,000
2021-11-16	18.950	19.100	18.600	18.750	18.750	574,000
2021-11-15	19.450	19.450	18.850	18.850	18.850	287,000
2021-11-12	19.150	19.250	18.950	18.950	18.950	167,000

← NewerPage 20 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.