Tekcore Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	48.700	52.800	47.000	52.500	52.500	2,309,357
2026-04-27	53.100	53.100	50.400	50.400	50.400	1,115,552
2026-04-24	61.600	61.600	56.000	56.000	56.000	1,376,667
2026-04-23	69.100	69.400	62.200	62.200	62.200	1,408,437
2026-04-22	69.700	71.000	67.900	69.100	69.100	2,691,552
2026-04-21	68.800	72.700	68.800	71.400	71.400	3,692,868
2026-04-20	66.500	68.500	64.900	66.300	66.300	4,190,034
2026-04-17	63.000	69.300	62.500	69.300	69.300	14,050,754
2026-04-16	59.000	63.000	57.300	63.000	63.000	13,823,917
2026-04-15	54.500	57.300	53.800	57.300	57.300	7,886,085
2026-04-14	54.200	54.500	49.150	52.100	52.100	13,623,981
2026-04-13	46.500	51.100	46.450	51.100	51.100	9,179,197
2026-04-10	47.300	48.550	45.050	46.500	46.500	7,102,614
2026-04-09	45.450	49.950	45.050	46.900	46.900	16,121,918
2026-04-08	43.750	45.450	42.250	45.450	45.450	14,742,421
2026-04-07	39.300	41.350	39.000	41.350	41.350	9,118,942
2026-04-02	39.050	40.100	38.700	39.150	39.150	4,539,511
2026-04-01	38.400	40.050	37.450	39.050	39.050	5,630,213
2026-03-31	38.500	39.850	35.750	36.600	36.600	4,762,336
2026-03-30	38.400	42.300	38.000	39.250	39.250	10,801,219
2026-03-27	36.800	40.650	35.350	39.150	39.150	11,347,051
2026-03-26	40.950	42.350	37.200	37.200	37.200	19,312,418
2026-03-25	40.900	40.950	39.800	40.950	40.950	6,051,028
2026-03-24	37.250	37.250	37.250	37.250	37.250	4,793,334
2026-03-23	32.100	34.700	31.250	33.900	33.900	3,589,341
2026-03-20	33.650	33.850	32.400	32.950	32.950	2,037,995
2026-03-19	31.850	34.950	31.850	32.900	32.900	4,261,031
2026-03-18	33.100	33.700	31.500	32.100	32.100	2,257,091
2026-03-17	32.300	34.150	32.050	33.500	33.500	3,743,118
2026-03-16	34.700	35.950	32.050	32.900	32.900	7,120,213
2026-03-13	31.850	34.450	30.750	33.800	33.800	11,321,436
2026-03-12	29.000	31.350	28.800	31.350	31.350	5,638,020
2026-03-11	26.300	28.500	26.300	28.500	28.500	1,069,124
2026-03-10	25.900	26.000	25.050	25.950	25.950	326,008
2026-03-09	25.100	25.350	24.050	24.750	24.750	944,010
2026-03-06	27.200	27.200	26.500	26.700	26.700	680,785
2026-03-05	26.900	27.450	26.500	27.200	27.200	323,021
2026-03-04	28.050	28.100	26.000	26.150	26.150	988,134
2026-03-03	30.000	30.600	28.700	28.800	28.800	855,013
2026-03-02	27.100	29.800	27.050	29.100	29.100	932,070
2026-02-26	28.100	28.700	27.800	28.000	28.000	509,647
2026-02-25	27.900	28.100	27.500	28.000	28.000	522,081
2026-02-24	27.600	28.100	27.000	27.450	27.450	448,157
2026-02-23	27.300	27.450	26.250	27.300	27.300	383,003
2026-02-11	27.450	27.850	27.100	27.200	27.200	311,132
2026-02-10	28.550	28.800	27.150	27.450	27.450	279,601
2026-02-09	27.650	28.300	27.150	27.950	27.950	345,039
2026-02-06	28.500	28.600	27.000	27.650	27.650	309,324
2026-02-05	28.400	28.900	28.000	28.350	28.350	380,081
2026-02-04	28.450	29.200	28.000	28.000	28.000	478,054
2026-02-03	27.700	28.500	27.100	28.000	28.000	585,595
2026-02-02	28.150	28.150	26.400	26.600	26.600	782,013
2026-01-30	28.800	28.850	27.950	28.150	28.150	566,001
2026-01-29	29.750	29.800	28.600	28.600	28.600	760,078
2026-01-28	32.500	32.550	29.450	29.750	29.750	2,347,098
2026-01-27	30.050	31.050	29.650	31.000	31.000	919,924
2026-01-26	30.000	30.600	29.500	29.900	29.900	568,886
2026-01-23	30.050	30.800	29.400	30.000	30.000	841,142
2026-01-22	30.600	31.350	30.050	30.050	30.050	969,108
2026-01-21	31.250	31.700	30.500	30.500	30.500	2,230,002

← NewerPage 3 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.