Tekcore Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	37.200	37.450	34.150	36.100	36.100	1,728,324
2025-05-02	33.800	37.150	33.800	36.950	36.950	2,355,230
2025-04-30	32.100	34.650	32.100	33.800	33.800	974,010
2025-04-29	32.150	32.600	31.300	32.100	32.100	851,250
2025-04-28	31.600	31.750	31.000	31.200	31.200	572,000
2025-04-25	30.600	32.350	30.550	31.400	31.400	1,374,308
2025-04-24	29.700	31.200	29.600	30.350	30.350	943,809
2025-04-23	28.050	30.050	27.700	29.500	29.500	806,032
2025-04-22	27.200	28.050	27.000	27.350	27.350	294,368
2025-04-21	27.350	27.650	26.900	27.300	27.300	414,100
2025-04-18	28.050	28.200	27.600	27.700	27.700	349,002
2025-04-17	27.100	28.800	26.850	28.050	28.050	416,000
2025-04-16	27.800	28.000	27.000	27.650	27.650	826,150
2025-04-15	27.000	28.000	26.650	27.800	27.800	493,165
2025-04-14	28.800	28.800	26.350	26.750	26.750	749,064
2025-04-11	26.700	27.000	24.050	27.000	27.000	2,584,405
2025-04-10	26.700	26.700	26.700	26.700	26.700	148,054
2025-04-09	24.300	25.500	24.300	24.300	24.300	1,092,001
2025-04-08	26.950	27.300	26.950	26.950	26.950	462,005
2025-04-07	29.900	29.900	29.900	29.900	29.900	63,034
2025-04-02	32.850	33.400	32.400	33.200	33.200	121,003
2025-04-01	34.300	34.300	31.900	33.000	33.000	381,006
2025-03-31	31.750	33.000	31.350	32.850	32.850	382,650
2025-03-28	33.050	33.100	32.150	33.100	33.100	250,010
2025-03-27	33.150	33.150	32.500	33.000	33.000	127,002
2025-03-26	32.950	33.100	32.500	33.100	33.100	105,101
2025-03-25	33.400	33.400	32.950	32.950	32.950	71,002
2025-03-24	33.650	33.650	32.650	33.400	33.400	111,001
2025-03-21	33.700	33.950	32.800	33.300	33.300	102,001
2025-03-20	32.900	33.750	32.900	33.350	33.350	147,009
2025-03-19	33.450	33.800	32.700	32.900	32.900	237,125
2025-03-18	35.100	35.250	33.900	33.900	33.900	428,357
2025-03-17	36.000	36.000	35.150	35.150	35.150	148,009
2025-03-14	35.550	35.950	35.150	35.700	35.700	447,043
2025-03-13	35.350	35.700	34.800	35.100	35.100	485,100
2025-03-12	34.650	36.200	34.550	35.000	35.000	240,412
2025-03-11	34.000	34.750	33.500	34.650	34.650	135,024
2025-03-10	35.650	35.650	34.000	34.650	34.650	225,008
2025-03-07	34.850	35.250	34.550	34.600	34.600	209,185
2025-03-06	35.750	35.750	34.850	34.850	34.850	186,004
2025-03-05	35.150	35.600	35.150	35.600	35.600	142,933
2025-03-04	34.150	35.300	34.050	35.150	35.150	159,031
2025-03-03	34.750	35.000	34.350	34.700	34.700	248,008
2025-02-27	35.400	35.800	34.500	34.700	34.700	216,023
2025-02-26	35.000	35.800	34.900	35.100	35.100	214,102
2025-02-25	35.800	36.000	35.000	35.050	35.050	291,059
2025-02-24	36.000	36.050	35.100	35.700	35.700	324,085
2025-02-21	34.350	35.650	34.300	35.450	35.450	495,130
2025-02-20	34.000	34.850	33.950	34.300	34.300	379,130
2025-02-19	33.800	34.300	33.750	33.950	33.950	199,005
2025-02-18	33.400	34.300	33.400	33.900	33.900	290,006
2025-02-17	33.450	33.550	33.150	33.500	33.500	213,018
2025-02-14	33.200	33.450	33.050	33.350	33.350	187,141
2025-02-13	32.600	33.300	32.600	33.000	33.000	140,005
2025-02-12	32.450	33.050	32.300	32.600	32.600	193,030
2025-02-11	33.000	33.200	32.150	32.150	32.150	368,128
2025-02-10	33.250	33.350	33.000	33.050	33.050	157,006
2025-02-07	33.550	33.700	33.150	33.350	33.350	317,306
2025-02-06	33.550	33.850	33.450	33.700	33.700	141,003
2025-02-05	33.800	34.250	33.400	33.700	33.700	201,025

← NewerPage 7 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.