Tekcore Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	32.500	32.700	32.150	32.250	32.250	661,176
2025-07-28	32.350	33.300	32.100	32.500	32.500	974,100
2025-07-25	33.150	33.200	32.150	32.200	32.200	1,082,957
2025-07-24	32.600	33.600	32.300	33.150	33.150	1,440,368
2025-07-23	32.400	32.750	31.900	32.250	32.250	993,729
2025-07-22	33.800	33.900	31.900	32.000	32.000	2,134,246
2025-07-21	34.000	35.100	33.700	33.900	33.900	859,013
2025-07-18	34.400	35.150	33.750	33.950	33.950	925,704
2025-07-17	33.450	34.300	33.450	34.250	34.250	753,014
2025-07-16	34.300	34.500	33.350	33.350	33.350	991,590
2025-07-15	34.150	34.550	33.700	34.300	34.300	966,002
2025-07-14	35.850	35.850	33.400	33.900	33.900	2,439,000
2025-07-11	35.800	36.600	35.550	35.850	35.850	943,200
2025-07-10	36.100	36.150	34.800	35.800	35.800	1,473,000
2025-07-09	37.000	37.000	36.000	36.000	36.000	1,963,064
2025-07-08	38.150	38.150	36.450	36.750	36.750	3,442,000
2025-07-07	36.550	37.100	36.000	36.650	36.650	1,031,002
2025-07-04	39.000	39.000	35.800	37.050	37.050	2,378,430
2025-07-03	38.050	38.950	38.000	38.900	38.900	1,414,958
2025-07-02	37.400	38.200	36.500	38.000	38.000	1,385,504
2025-07-01	38.600	38.750	36.900	37.000	37.000	2,242,198
2025-06-30	38.750	39.500	38.150	38.750	38.750	1,007,102
2025-06-27	39.400	39.700	37.700	38.500	38.500	2,421,091
2025-06-26	40.450	40.450	39.600	39.650	39.650	1,366,020
2025-06-25	40.750	40.950	39.800	40.300	40.300	2,516,224
2025-06-24	37.700	40.750	37.500	40.450	40.450	4,783,566
2025-06-23	36.500	37.300	35.550	37.100	37.100	1,119,252
2025-06-20	38.250	38.250	36.700	36.900	36.900	1,697,682
2025-06-19	38.200	38.750	37.900	38.150	38.150	1,687,066
2025-06-18	38.000	39.200	37.500	38.000	38.000	2,537,901
2025-06-17	37.650	39.350	37.500	37.650	37.650	2,783,583
2025-06-16	37.300	38.300	36.900	37.300	37.300	1,092,002
2025-06-13	38.700	38.700	37.050	37.200	37.200	1,790,050
2025-06-12	37.350	38.800	36.950	38.800	38.800	2,764,230
2025-06-11	40.200	40.200	36.750	37.700	37.700	5,636,100
2025-06-10	39.100	41.000	39.000	39.800	39.800	5,089,462
2025-06-09	43.500	43.500	39.150	39.150	39.150	9,325,077
2025-06-06	43.700	45.300	41.500	43.500	43.500	18,848,871
2025-06-05	41.350	43.700	41.350	43.700	43.700	8,232,796
2025-06-04	40.400	41.600	39.750	41.250	41.250	5,757,325
2025-06-03	40.100	41.000	39.100	39.900	39.900	6,181,129
2025-06-02	37.000	40.000	36.600	39.750	39.750	5,307,817
2025-05-29	36.300	37.050	35.500	37.000	37.000	936,000
2025-05-28	38.100	38.200	35.500	36.150	36.150	1,655,100
2025-05-27	38.550	39.250	37.400	37.900	37.900	910,002
2025-05-26	38.300	38.750	38.050	38.500	38.500	572,052
2025-05-23	37.200	39.150	37.150	38.300	38.300	744,090
2025-05-22	37.050	37.500	36.500	37.050	37.050	781,100
2025-05-21	38.850	39.200	37.200	37.200	37.200	2,753,119
2025-05-20	39.200	39.900	38.700	38.950	38.950	1,158,077
2025-05-19	39.550	39.650	38.350	39.000	39.000	1,413,064
2025-05-16	38.000	40.000	37.500	40.000	40.000	2,974,608
2025-05-15	37.550	38.400	37.500	37.850	37.850	982,002
2025-05-14	37.950	37.950	37.150	37.200	37.200	387,382
2025-05-13	37.700	38.050	37.100	37.500	37.500	758,150
2025-05-12	37.100	38.050	36.600	37.600	37.600	785,003
2025-05-09	38.550	38.650	37.400	38.000	38.000	1,231,516
2025-05-08	37.200	38.800	37.200	38.550	38.550	1,330,100
2025-05-07	37.050	37.550	36.700	36.950	36.950	516,006
2025-05-06	36.200	37.300	35.850	37.000	37.000	702,469

← NewerPage 6 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.