Tekcore Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	41.800	43.500	41.500	43.200	43.200	530,777
2026-10-16	42.700	43.800	42.700	43.100	43.100	444,805
2026-10-15	44.000	45.250	42.700	42.700	42.700	938,100
2026-10-14	43.850	45.600	43.850	44.650	44.650	554,073
2026-10-13	45.700	45.700	43.250	43.750	43.750	1,094,501
2026-10-12	45.700	46.250	45.200	46.000	46.000	827,332
2026-10-08	44.800	46.550	44.400	45.750	45.750	904,320
2026-10-07	44.650	46.000	44.550	45.400	45.400	968,068
2026-10-06	45.700	45.750	44.500	44.650	44.650	1,236,396
2026-10-05	47.300	47.900	45.900	45.900	45.900	1,790,054
2026-10-02	45.600	47.300	44.900	47.000	47.000	2,428,591
2026-10-01	45.750	46.600	45.050	45.050	45.050	1,232,532
2026-09-30	45.900	47.000	45.650	45.650	45.650	1,455,569
2026-09-29	46.750	48.000	46.050	46.200	46.200	1,748,321
2026-09-24	47.800	49.800	45.750	47.200	47.200	5,977,375
2026-09-23	45.550	46.950	44.550	46.950	46.950	2,059,403
2026-09-22	48.800	48.900	44.550	46.100	46.100	4,940,245
2026-09-21	46.450	49.200	45.250	48.500	48.500	6,355,912
2026-09-18	44.900	46.900	44.500	45.350	45.350	3,672,158
2026-09-17	44.200	46.350	43.650	44.950	44.950	3,658,334
2026-09-16	41.000	44.200	41.000	43.800	43.800	1,463,022
2026-09-15	42.350	42.400	40.900	41.500	41.500	681,005
2026-09-14	44.150	44.750	42.350	42.350	42.350	1,036,056
2026-09-11	43.000	44.350	42.250	44.200	44.200	886,224
2026-09-10	42.700	44.950	41.900	43.650	43.650	1,342,042
2026-09-09	43.100	44.350	42.950	42.950	42.950	873,642
2026-09-08	44.300	44.900	42.850	43.100	43.100	878,081
2026-09-07	45.000	45.050	42.800	44.300	44.300	1,658,220
2026-09-04	42.100	43.800	41.000	43.800	43.800	2,490,020
2026-09-03	46.000	46.300	42.050	42.100	42.100	3,787,158
2026-09-02	49.000	49.000	46.300	46.700	46.700	4,923,883
2026-09-01	48.000	49.300	45.050	47.400	47.400	6,638,437
2026-08-31	43.000	47.300	42.900	46.750	46.750	9,194,593
2026-08-28	42.150	44.600	42.000	43.000	43.000	3,096,845
2026-08-27	42.800	43.750	41.500	41.700	41.700	3,380,191
2026-08-26	39.200	43.100	39.200	43.100	43.100	6,886,144
2026-08-25	38.100	39.400	37.300	39.200	39.200	755,020
2026-08-24	38.150	40.000	38.100	38.400	38.400	738,612
2026-08-21	37.650	39.350	37.650	38.150	38.150	801,171
2026-08-20	37.650	38.200	37.450	37.950	37.950	427,020
2026-08-19	38.000	38.650	36.950	37.650	37.650	690,422
2026-08-18	40.250	40.750	38.050	38.150	38.150	1,374,001
2026-08-17	37.200	40.400	37.200	39.800	39.800	1,991,320
2026-08-14	38.250	38.600	37.000	37.200	37.200	735,120
2026-08-13	38.500	38.750	37.800	38.050	38.050	1,176,105
2026-08-12	37.550	39.550	37.550	38.900	38.900	1,732,233
2026-08-11	39.000	39.250	37.800	37.850	37.850	821,330
2026-08-10	37.600	40.250	37.600	39.500	39.500	2,738,300
2026-08-07	40.050	41.550	37.450	37.800	37.800	2,621,031
2026-08-06	39.050	43.000	39.050	40.600	40.600	6,196,130
2026-08-05	38.350	40.400	38.000	39.800	39.800	4,841,521
2026-08-04	34.750	37.400	34.500	37.400	37.400	975,020
2026-08-03	33.350	35.300	33.050	34.000	34.000	425,003
2026-07-31	32.350	33.400	32.350	33.300	33.300	484,050
2026-07-30	31.800	33.050	30.700	30.700	30.700	938,440
2026-07-29	33.900	34.350	30.650	31.800	31.800	1,180,062
2026-07-28	35.300	35.650	34.050	34.050	34.050	673,033
2026-07-27	34.000	36.450	33.700	36.300	36.300	436,020
2026-07-24	35.050	36.050	34.050	34.300	34.300	435,072
2026-07-23	36.950	36.950	35.450	35.450	35.450	517,100

Page 1 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.