Tekcore Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	29.050	29.100	28.600	28.900	28.900	286,000
2025-10-22	28.850	29.050	28.500	28.800	28.800	434,000
2025-10-21	28.700	29.400	28.700	28.850	28.850	537,001
2025-10-20	29.050	29.150	28.350	28.600	28.600	422,100
2025-10-17	29.150	29.200	28.500	29.050	29.050	364,003
2025-10-16	29.100	29.450	28.700	29.150	29.150	513,000
2025-10-15	29.000	29.050	27.700	28.850	28.850	1,185,051
2025-10-14	30.650	30.950	28.500	28.500	28.500	615,180
2025-10-13	29.400	30.900	29.400	29.800	29.800	626,001
2025-10-09	32.000	32.000	30.950	30.950	30.950	939,178
2025-10-08	32.300	32.350	32.000	32.000	32.000	458,006
2025-10-07	32.700	33.150	32.500	32.550	32.550	533,020
2025-10-03	32.950	33.750	32.600	32.700	32.700	559,557
2025-10-02	33.000	33.050	32.500	33.000	33.000	535,471
2025-10-01	33.600	33.800	32.900	32.900	32.900	408,050
2025-09-30	33.150	33.500	33.100	33.500	33.500	259,091
2025-09-29	33.000	33.000	33.000	33.000	33.000	0
2025-09-26	34.000	34.100	32.300	33.000	33.000	1,035,020
2025-09-25	34.350	34.750	33.950	34.000	34.000	422,020
2025-09-24	34.800	35.100	34.250	34.300	34.300	465,151
2025-09-23	34.950	35.350	34.750	34.750	34.750	670,131
2025-09-22	35.150	35.300	34.850	34.850	34.850	607,041
2025-09-19	36.250	36.550	35.050	35.100	35.100	1,631,200
2025-09-18	39.350	40.200	36.500	36.500	36.500	7,214,028
2025-09-17	36.750	37.800	36.100	37.600	37.600	4,142,006
2025-09-16	35.500	36.800	34.850	36.250	36.250	4,759,467
2025-09-15	33.950	36.450	33.500	35.200	35.200	4,158,469
2025-09-12	33.600	34.250	33.400	33.700	33.700	732,050
2025-09-11	33.300	34.850	33.150	33.200	33.200	1,527,207
2025-09-10	34.300	34.400	33.300	33.300	33.300	836,001
2025-09-09	34.100	34.950	33.650	33.900	33.900	1,023,006
2025-09-08	33.900	34.000	33.550	33.950	33.950	462,000
2025-09-05	32.350	34.450	32.350	33.750	33.750	1,381,000
2025-09-04	33.050	33.250	31.950	32.250	32.250	812,003
2025-09-03	33.100	33.550	32.850	32.950	32.950	501,098
2025-09-02	33.450	33.700	32.350	33.100	33.100	785,017
2025-09-01	34.750	34.800	33.350	33.450	33.450	757,718
2025-08-29	34.600	35.050	34.250	34.800	34.800	1,104,238
2025-08-28	34.150	35.150	33.950	34.500	34.500	858,572
2025-08-27	33.350	34.250	33.350	34.150	34.150	841,007
2025-08-26	33.200	33.400	33.150	33.250	33.250	345,364
2025-08-25	33.800	33.800	33.100	33.250	33.250	549,294
2025-08-22	33.400	33.750	33.000	33.350	33.350	706,215
2025-08-21	33.600	34.150	33.250	33.550	33.550	803,053
2025-08-20	34.300	34.650	33.000	33.600	33.600	1,688,157
2025-08-19	34.700	35.750	33.850	34.300	34.300	1,317,009
2025-08-18	33.350	35.450	33.350	34.700	34.700	1,590,050
2025-08-15	34.200	34.650	33.200	33.550	33.550	3,137,101
2025-08-14	35.100	36.250	35.000	35.700	35.700	1,277,019
2025-08-13	35.300	35.550	34.850	34.900	34.900	897,194
2025-08-12	35.050	36.050	34.500	35.000	35.000	2,179,644
2025-08-11	35.200	36.650	35.050	35.450	35.450	1,920,001
2025-08-08	37.300	37.300	35.600	35.950	35.950	2,585,388
2025-08-07	37.800	37.950	36.800	37.050	37.050	2,180,119
2025-08-06	37.700	38.600	37.300	37.500	37.500	3,100,724
2025-08-05	39.950	40.200	37.300	37.950	37.950	10,847,104
2025-08-04	34.450	37.300	34.450	37.300	37.300	6,163,639
2025-08-01	33.250	33.250	33.250	33.250	33.250	1,031,930
2025-07-31	33.100	34.100	32.700	33.250	33.250	1,571,001
2025-07-30	32.300	33.500	32.300	33.100	33.100	970,116

← NewerPage 5 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.