TECO Image Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	16.950	17.100	16.850	17.050	17.050	32,000
2023-08-14	17.200	17.200	16.600	16.850	16.850	33,000
2023-08-11	17.700	17.700	17.250	17.300	17.300	26,000
2023-08-10	19.400	19.400	17.600	17.750	17.750	286,000
2023-08-09	18.900	19.550	18.900	19.550	19.550	7,000
2023-08-08	19.050	19.050	18.800	18.800	18.800	18,000
2023-08-07	19.550	19.550	19.300	19.500	19.500	8,000
2023-08-04	19.900	19.900	19.350	19.600	19.600	23,000
2023-08-03	19.550	19.550	19.550	19.550	19.550	0
2023-08-02	19.700	19.750	19.400	19.550	19.550	27,000
2023-08-01	19.700	19.800	19.600	19.800	19.800	7,000
2023-07-31	19.950	20.100	19.800	19.900	19.900	45,000
2023-07-28	20.100	20.450	20.100	20.300	20.300	5,000
2023-07-27	20.700	20.700	20.300	20.500	20.500	15,000
2023-07-26	20.700	20.700	20.400	20.600	20.600	21,000
2023-07-25	20.300	20.750	20.300	20.600	20.600	20,000
2023-07-24	20.550	20.550	20.000	20.300	20.300	44,000
2023-07-21	20.500	20.750	20.400	20.550	20.550	41,000
2023-07-20	20.400	20.550	20.250	20.500	20.500	20,000
2023-07-19	21.000	21.100	20.300	20.500	20.500	43,000
2023-07-18	20.500	20.500	20.300	20.400	20.400	25,000
2023-07-17	20.500	20.550	20.300	20.500	20.500	43,000
2023-07-14	20.100	20.350	20.050	20.350	20.350	12,000
2023-07-13	20.300	20.500	19.850	20.200	20.200	77,000
2023-07-12	20.200	20.700	20.200	20.500	20.500	6,000
2023-07-11	21.650	21.650	19.950	20.500	20.500	65,000
2023-07-10	19.900	19.900	19.700	19.800	19.800	14,000
2023-07-07	20.100	20.100	19.850	19.900	19.900	33,000
2023-07-06	20.300	20.500	20.200	20.200	20.200	54,000
2023-07-05	20.100	20.650	20.100	20.350	20.350	26,000
2023-07-04	20.050	20.150	19.900	20.000	20.000	55,000
2023-07-03	20.350	20.350	20.000	20.050	20.050	51,000
2023-06-30	20.250	20.300	20.050	20.300	20.300	11,000
2023-06-29	20.350	20.350	20.350	20.350	20.350	27,000
2023-06-28	20.450	20.550	20.050	20.350	20.350	39,000
2023-06-27	19.550	20.450	19.500	20.250	20.250	73,000
2023-06-26	20.400	20.500	20.100	20.200	20.200	26,000
2023-06-21	20.200	20.600	20.200	20.200	20.200	17,000
2023-06-20	19.950	20.750	19.950	20.200	20.200	35,000
2023-06-19	19.700	20.000	19.700	20.000	20.000	9,000
2023-06-16	20.000	20.050	19.850	19.850	19.850	24,000
2023-06-15	20.500	20.550	20.300	20.550	20.040	35,000
2023-06-14	20.500	20.500	20.250	20.250	19.747	19,000
2023-06-13	20.400	20.850	20.200	20.500	19.991	50,000
2023-06-12	20.200	20.500	20.200	20.450	19.943	24,000
2023-06-09	20.800	20.800	20.050	20.100	19.601	8,013
2023-06-08	20.400	21.200	20.150	20.150	19.650	116,808
2023-06-07	19.850	20.100	19.800	20.100	19.601	39,118
2023-06-06	20.450	20.450	19.800	20.000	19.504	24,177
2023-06-05	20.200	20.200	19.650	19.950	19.455	30,025
2023-06-02	20.750	20.750	20.150	20.150	19.650	36,026
2023-06-01	19.750	20.950	19.750	20.550	20.040	46,195
2023-05-31	19.500	19.750	19.500	19.650	19.162	12,078
2023-05-30	19.250	19.550	19.250	19.500	19.016	17,026
2023-05-29	19.300	19.600	19.300	19.600	19.114	10,473
2023-05-26	19.700	19.800	19.500	19.500	19.016	52,048
2023-05-25	20.250	20.250	19.950	20.000	19.504	33,754
2023-05-24	20.600	20.600	20.300	20.300	19.796	7,186
2023-05-23	20.400	20.600	20.300	20.450	19.943	44,112
2023-05-22	20.650	20.650	20.200	20.400	19.894	13,033

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.7500 TWD
2025-08-01	0.6500 TWD
2024-06-27	0.5000 TWD
2023-06-16	0.5100 TWD
2022-07-11	0.4100 TWD
2021-08-24	0.1000 TWD
2020-07-16	0.4400 TWD
2019-07-02	1.0500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.