Tekcore Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	28.800	31.250	28.300	31.250	31.250	3,756,975
2026-01-19	27.600	29.200	27.350	28.450	28.450	920,034
2026-01-16	28.100	28.150	27.200	27.300	27.300	422,110
2026-01-15	28.400	28.400	27.450	27.900	27.900	684,387
2026-01-14	26.800	28.200	26.800	28.200	28.200	692,030
2026-01-13	27.500	27.500	26.550	26.750	26.750	524,030
2026-01-12	26.200	27.500	26.000	27.400	27.400	992,388
2026-01-09	26.100	27.000	25.550	25.700	25.700	510,000
2026-01-08	26.200	26.200	25.600	25.600	25.600	278,275
2026-01-07	25.850	26.200	25.500	26.100	26.100	390,087
2026-01-06	25.200	25.650	25.200	25.600	25.600	374,030
2026-01-05	25.500	25.600	25.000	25.150	25.150	487,003
2026-01-02	25.150	25.900	25.150	25.500	25.500	307,030
2025-12-31	26.000	26.050	25.100	25.150	25.150	364,010
2025-12-30	26.250	26.250	25.200	25.650	25.650	469,004
2025-12-29	26.500	26.600	26.050	26.050	26.050	472,001
2025-12-26	26.600	26.950	26.000	26.650	26.650	905,002
2025-12-24	28.950	29.300	26.800	26.900	26.900	3,281,686
2025-12-23	24.850	26.750	24.800	26.750	26.750	1,101,512
2025-12-22	24.550	24.750	24.300	24.350	24.350	259,040
2025-12-19	24.050	24.350	23.700	24.250	24.250	240,003
2025-12-18	24.450	24.650	23.900	23.900	23.900	219,004
2025-12-17	24.950	25.750	24.200	24.400	24.400	345,030
2025-12-16	25.450	25.650	24.550	24.550	24.550	237,378
2025-12-15	23.650	25.900	23.250	25.450	25.450	785,350
2025-12-12	24.000	24.600	23.700	23.900	23.900	240,004
2025-12-11	24.450	24.450	23.800	23.950	23.950	253,006
2025-12-10	25.100	25.500	24.000	24.100	24.100	389,021
2025-12-09	25.000	25.200	24.500	25.050	25.050	182,009
2025-12-08	25.200	25.200	24.550	24.850	24.850	216,190
2025-12-05	26.200	26.200	25.150	25.200	25.200	346,150
2025-12-04	25.200	26.500	25.200	26.200	26.200	597,104
2025-12-03	25.150	25.350	24.800	25.100	25.100	225,138
2025-12-02	25.150	25.200	24.600	24.600	24.600	282,004
2025-12-01	25.900	26.000	25.000	25.150	25.150	162,084
2025-11-28	25.800	25.850	25.400	25.650	25.650	134,001
2025-11-27	25.200	25.900	24.900	25.650	25.650	302,030
2025-11-26	25.100	25.400	24.750	24.900	24.900	208,316
2025-11-25	25.300	25.400	24.650	24.900	24.900	91,030
2025-11-24	24.200	25.000	24.200	24.750	24.750	256,041
2025-11-21	24.850	24.850	24.050	24.050	24.050	339,001
2025-11-20	24.750	25.950	24.600	25.000	25.000	337,004
2025-11-19	26.000	26.000	24.450	24.450	24.450	476,001
2025-11-18	25.800	28.000	25.550	25.800	25.800	1,034,000
2025-11-17	26.450	26.450	25.550	25.800	25.800	297,164
2025-11-14	27.400	27.400	25.900	26.000	26.000	682,095
2025-11-13	27.550	27.900	26.750	27.400	27.400	559,120
2025-11-12	28.000	28.300	27.400	27.400	27.400	287,803
2025-11-11	27.700	27.950	27.250	27.600	27.600	358,030
2025-11-10	28.100	28.300	27.400	27.400	27.400	322,037
2025-11-07	27.650	28.150	27.100	28.050	28.050	377,426
2025-11-06	27.450	27.800	27.400	27.750	27.750	250,470
2025-11-05	27.000	27.450	26.700	27.400	27.400	462,157
2025-11-04	28.600	28.900	27.700	27.700	27.700	316,134
2025-11-03	29.000	29.700	28.350	28.350	28.350	1,013,300
2025-10-31	27.900	29.850	27.900	28.300	28.300	1,766,330
2025-10-30	28.300	28.400	27.650	27.750	27.750	395,636
2025-10-29	28.800	29.100	28.200	28.350	28.350	334,930
2025-10-28	28.500	28.600	27.800	28.600	28.600	582,010
2025-10-27	29.300	30.150	28.350	28.450	28.450	423,001

← NewerPage 4 of 21 · 1,220 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.