Tekcore Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	33.250	33.750	33.150	33.650	33.650	221,004
2025-02-03	33.300	33.500	32.150	33.500	33.500	216,072
2025-01-22	33.050	33.600	32.550	33.350	33.350	485,000
2025-01-21	32.550	33.300	32.500	32.950	32.950	541,000
2025-01-20	31.900	32.900	31.650	32.900	32.900	659,000
2025-01-17	31.750	32.600	31.000	32.500	32.500	590,000
2025-01-16	30.900	31.550	30.900	31.550	31.550	336,000
2025-01-15	32.750	33.900	30.650	30.800	30.800	1,483,000
2025-01-14	30.300	31.400	30.300	31.250	31.250	512,000
2025-01-13	32.000	32.000	29.800	30.000	30.000	1,460,000
2025-01-10	31.500	32.050	31.300	32.050	32.050	320,000
2025-01-09	31.300	31.550	31.000	31.150	31.150	475,000
2025-01-08	31.350	31.950	31.100	31.900	31.900	493,000
2025-01-07	31.000	31.450	30.700	31.450	31.450	1,184,000
2025-01-06	33.100	33.100	29.800	30.700	30.700	3,722,000
2025-01-03	33.900	34.500	33.100	33.100	33.100	788,000
2025-01-02	32.550	34.200	32.350	33.750	33.750	1,335,000
2024-12-31	36.000	36.000	32.400	32.450	32.450	3,537,000
2024-12-30	37.050	37.200	35.800	36.000	36.000	587,000
2024-12-27	37.800	37.800	36.800	37.100	37.100	511,000
2024-12-26	41.600	41.700	37.650	37.700	37.700	1,812,000
2024-12-25	37.600	38.900	37.600	38.450	38.450	622,000
2024-12-24	38.650	38.650	37.500	37.550	37.550	181,000
2024-12-23	38.250	38.450	37.600	38.000	38.000	292,000
2024-12-20	38.550	39.400	37.700	37.750	37.750	400,000
2024-12-19	38.100	38.900	37.800	38.100	38.100	307,000
2024-12-18	38.400	38.400	38.000	38.100	38.100	100,000
2024-12-17	37.050	39.850	35.900	38.450	38.450	686,000
2024-12-16	39.000	39.000	37.500	37.500	37.500	424,000
2024-12-13	38.900	39.550	38.650	38.800	38.800	310,000
2024-12-12	39.600	39.650	38.900	39.000	39.000	609,000
2024-12-11	40.750	41.000	39.150	39.300	39.300	683,000
2024-12-10	41.100	42.100	40.400	41.000	41.000	670,000
2024-12-09	40.800	41.200	40.400	41.100	41.100	450,000
2024-12-06	42.000	42.100	40.850	40.850	40.850	481,000
2024-12-05	42.000	42.300	41.500	42.000	42.000	549,000
2024-12-04	41.800	42.400	41.300	41.850	41.850	518,000
2024-12-03	41.450	41.900	41.200	41.650	41.650	491,000
2024-12-02	41.250	41.600	40.600	40.850	40.850	463,000
2024-11-29	42.200	43.000	41.200	41.200	41.200	2,632,000
2024-11-28	41.150	41.950	40.150	41.950	41.950	1,155,000
2024-11-27	40.100	40.850	39.800	40.650	40.650	749,000
2024-11-26	40.150	40.750	39.800	40.350	40.350	469,000
2024-11-25	39.850	40.500	38.700	40.150	40.150	1,205,000
2024-11-22	40.950	41.750	39.750	39.800	39.800	709,000
2024-11-21	39.800	41.000	39.550	41.000	41.000	366,000
2024-11-20	40.900	41.000	39.800	39.800	39.800	341,363
2024-11-19	40.700	41.000	40.550	41.000	41.000	377,000
2024-11-18	40.650	41.150	40.350	40.800	40.800	495,000
2024-11-15	40.450	41.000	40.000	40.800	40.800	318,000
2024-11-14	40.300	40.500	39.700	40.000	40.000	327,000
2024-11-13	39.400	41.400	39.350	40.350	40.350	1,143,000
2024-11-12	38.300	40.000	38.300	39.450	39.450	632,000
2024-11-11	39.150	39.350	37.700	39.050	39.050	1,330,000
2024-11-08	40.300	40.900	39.150	39.350	39.350	1,062,000
2024-11-07	40.300	41.200	40.050	40.250	40.250	497,000
2024-11-06	40.650	40.900	40.200	40.250	40.250	361,000
2024-11-05	41.350	41.350	40.550	40.600	40.600	352,000
2024-11-04	40.550	41.000	40.100	40.900	40.900	316,000
2024-11-01	39.850	40.350	39.500	40.350	40.350	260,000

← NewerPage 8 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.