Tekcore Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 40.400 | 40.600 | 40.150 | 40.150 | 40.150 | 285,000 |
| 2024-10-29 | 39.700 | 40.600 | 39.700 | 40.200 | 40.200 | 531,000 |
| 2024-10-28 | 41.450 | 41.450 | 40.200 | 40.350 | 40.350 | 459,000 |
| 2024-10-25 | 41.000 | 41.400 | 40.100 | 41.000 | 41.000 | 747,000 |
| 2024-10-24 | 41.950 | 42.400 | 40.800 | 40.800 | 40.800 | 1,101,000 |
| 2024-10-23 | 43.200 | 43.200 | 41.900 | 41.950 | 41.950 | 1,036,000 |
| 2024-10-22 | 44.000 | 44.850 | 42.300 | 42.900 | 42.900 | 2,876,000 |
| 2024-10-21 | 43.500 | 44.750 | 43.000 | 43.450 | 43.450 | 3,490,000 |
| 2024-10-18 | 43.300 | 43.750 | 42.700 | 43.050 | 43.050 | 1,395,000 |
| 2024-10-17 | 44.050 | 45.000 | 42.400 | 43.900 | 43.900 | 5,835,000 |
| 2024-10-16 | 41.350 | 43.550 | 40.600 | 42.800 | 42.800 | 3,438,000 |
| 2024-10-15 | 41.500 | 41.700 | 40.500 | 41.350 | 41.350 | 2,009,000 |
| 2024-10-14 | 39.550 | 41.400 | 38.800 | 41.000 | 41.000 | 3,323,000 |
| 2024-10-11 | 37.000 | 39.400 | 36.150 | 39.350 | 39.350 | 1,963,000 |
| 2024-10-09 | 37.500 | 37.950 | 36.100 | 36.150 | 36.150 | 822,000 |
| 2024-10-08 | 37.600 | 37.600 | 36.400 | 37.100 | 37.100 | 707,000 |
| 2024-10-07 | 37.950 | 38.900 | 37.500 | 37.550 | 37.550 | 913,000 |
| 2024-10-04 | 38.000 | 38.250 | 37.100 | 37.550 | 37.550 | 389,000 |
| 2024-10-01 | 37.400 | 38.050 | 37.400 | 38.000 | 38.000 | 523,000 |
| 2024-09-30 | 37.450 | 37.700 | 36.600 | 37.400 | 37.400 | 1,045,000 |
| 2024-09-27 | 39.500 | 39.500 | 37.700 | 37.700 | 37.700 | 1,337,000 |
| 2024-09-26 | 40.200 | 40.750 | 38.950 | 38.950 | 38.950 | 1,052,000 |
| 2024-09-25 | 40.300 | 40.750 | 39.400 | 39.750 | 39.750 | 711,000 |
| 2024-09-24 | 39.900 | 40.000 | 38.850 | 40.000 | 40.000 | 1,072,000 |
| 2024-09-23 | 42.200 | 42.200 | 39.700 | 39.900 | 39.900 | 1,760,000 |
| 2024-09-20 | 42.000 | 43.400 | 41.500 | 41.800 | 41.800 | 1,933,000 |
| 2024-09-19 | 40.700 | 41.700 | 40.500 | 41.700 | 41.700 | 642,000 |
| 2024-09-18 | 42.200 | 42.200 | 40.500 | 40.600 | 40.600 | 846,000 |
| 2024-09-16 | 40.800 | 41.750 | 40.500 | 41.400 | 41.400 | 1,845,000 |
| 2024-09-13 | 40.800 | 40.800 | 39.400 | 39.450 | 39.450 | 865,000 |
| 2024-09-12 | 40.450 | 40.900 | 39.800 | 39.900 | 39.900 | 1,081,000 |
| 2024-09-11 | 41.500 | 41.500 | 39.800 | 39.800 | 39.800 | 1,177,000 |
| 2024-09-10 | 42.000 | 42.400 | 40.600 | 40.800 | 40.800 | 1,572,000 |
| 2024-09-09 | 40.300 | 42.250 | 40.300 | 41.700 | 41.700 | 1,076,000 |
| 2024-09-06 | 45.500 | 45.900 | 42.600 | 42.800 | 42.800 | 5,512,000 |
| 2024-09-05 | 42.500 | 45.500 | 41.950 | 44.750 | 44.750 | 6,422,000 |
| 2024-09-04 | 41.300 | 42.500 | 39.700 | 42.500 | 42.500 | 1,398,000 |
| 2024-09-03 | 44.100 | 44.500 | 43.050 | 43.300 | 43.300 | 1,045,000 |
| 2024-09-02 | 44.650 | 45.350 | 43.950 | 44.050 | 44.050 | 1,217,000 |
| 2024-08-30 | 44.550 | 45.500 | 43.600 | 43.850 | 43.850 | 1,314,000 |
| 2024-08-29 | 44.600 | 45.600 | 44.150 | 44.150 | 44.150 | 1,955,000 |
| 2024-08-28 | 46.300 | 47.150 | 45.000 | 45.000 | 45.000 | 4,018,000 |
| 2024-08-27 | 45.800 | 47.100 | 43.900 | 44.850 | 44.850 | 4,088,000 |
| 2024-08-26 | 47.200 | 47.800 | 46.300 | 46.400 | 46.400 | 3,392,000 |
| 2024-08-23 | 45.950 | 47.300 | 44.500 | 47.000 | 47.000 | 2,365,000 |
| 2024-08-22 | 47.300 | 47.800 | 45.600 | 46.200 | 46.200 | 3,341,000 |
| 2024-08-21 | 45.000 | 47.400 | 44.700 | 46.500 | 46.500 | 4,669,000 |
| 2024-08-20 | 44.450 | 46.500 | 43.800 | 45.400 | 45.400 | 9,261,000 |
| 2024-08-19 | 44.550 | 44.550 | 43.150 | 43.800 | 43.800 | 2,085,000 |
| 2024-08-16 | 43.000 | 45.450 | 41.950 | 44.200 | 44.200 | 7,280,000 |
| 2024-08-15 | 42.700 | 42.950 | 40.550 | 42.600 | 42.600 | 2,168,000 |
| 2024-08-14 | 44.500 | 44.500 | 42.050 | 42.400 | 42.400 | 1,938,000 |
| 2024-08-13 | 42.000 | 45.000 | 41.500 | 43.200 | 43.200 | 4,598,000 |
| 2024-08-12 | 44.250 | 44.250 | 40.850 | 42.000 | 42.000 | 7,380,000 |
| 2024-08-09 | 40.000 | 40.900 | 38.550 | 40.250 | 40.250 | 3,262,000 |
| 2024-08-08 | 35.700 | 39.000 | 35.600 | 37.750 | 37.750 | 3,485,000 |
| 2024-08-07 | 32.950 | 36.700 | 32.750 | 36.400 | 36.400 | 1,887,000 |
| 2024-08-06 | 34.650 | 34.900 | 31.200 | 33.400 | 33.400 | 2,813,000 |
| 2024-08-05 | 36.000 | 36.350 | 34.650 | 34.650 | 34.650 | 1,693,000 |
| 2024-08-02 | 40.500 | 40.500 | 37.500 | 38.500 | 38.500 | 2,868,000 |
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.