TECO Image Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	16.800	16.800	16.450	16.450	16.042	50,009
2022-08-11	16.900	16.900	16.600	16.800	16.383	42,268
2022-08-10	16.950	17.000	16.800	17.000	16.578	17,417
2022-08-09	17.100	17.100	16.800	17.000	16.578	43,337
2022-08-08	17.000	17.200	16.800	16.800	16.383	62,063
2022-08-05	16.400	17.450	16.350	16.900	16.481	186,488
2022-08-04	16.200	16.400	16.100	16.400	15.993	26,009
2022-08-03	16.900	16.900	15.800	16.200	15.798	50,010
2022-08-02	16.650	16.650	16.250	16.650	16.237	41,014
2022-08-01	17.500	17.700	16.650	16.650	16.237	255,455
2022-07-29	16.650	16.650	16.200	16.600	16.188	58,539
2022-07-28	16.100	17.250	16.100	16.500	16.091	343,221
2022-07-27	16.000	16.250	15.850	16.150	15.749	42,008
2022-07-26	16.200	16.200	15.850	16.100	15.700	45,293
2022-07-25	16.000	16.100	15.600	16.100	15.700	96,026
2022-07-22	16.450	16.450	16.050	16.100	15.700	56,314
2022-07-21	16.150	16.650	15.650	16.450	16.042	312,088
2022-07-20	15.000	16.150	14.950	16.150	15.749	180,602
2022-07-19	15.000	15.000	14.900	14.950	14.579	24,113
2022-07-18	14.900	15.050	14.900	15.000	14.628	44,127
2022-07-15	15.100	15.100	15.000	15.050	14.677	15,008
2022-07-14	15.050	15.050	14.850	15.000	14.628	18,078
2022-07-13	15.150	15.150	14.800	15.050	14.677	39,075
2022-07-12	14.800	14.900	14.600	14.900	14.530	15,004
2022-07-11	14.500	14.950	14.450	14.900	14.530	35,285
2022-07-08	14.950	15.100	14.850	14.950	14.179	43,689
2022-07-07	14.650	14.950	14.250	14.950	14.179	28,034
2022-07-06	14.550	14.650	14.300	14.650	13.895	58,030
2022-07-05	14.800	14.800	14.450	14.500	13.752	62,013
2022-07-04	14.800	14.800	14.300	14.750	13.990	3,077
2022-07-01	14.900	14.900	14.300	14.750	13.990	40,022
2022-06-30	14.500	15.000	14.500	14.900	14.132	14,056
2022-06-29	14.600	14.850	14.600	14.850	14.084	9,336
2022-06-28	14.700	14.700	14.600	14.600	13.847	16,021
2022-06-27	14.750	14.900	14.700	14.900	14.132	7,502
2022-06-24	15.100	15.100	14.700	14.750	13.990	13,011
2022-06-23	14.500	14.900	14.450	14.900	14.132	31,114
2022-06-22	14.700	14.950	14.550	14.550	13.800	9,005
2022-06-21	14.500	14.700	14.500	14.700	13.942	25,521
2022-06-20	15.400	15.400	14.400	14.450	13.705	64,216
2022-06-17	15.200	15.600	15.000	15.000	14.227	127,139
2022-06-16	14.800	15.600	14.700	15.150	14.369	212,646
2022-06-15	15.000	15.200	14.400	14.600	13.847	32,009
2022-06-14	15.150	15.200	14.600	15.000	14.227	28,053
2022-06-13	14.500	15.200	14.350	14.950	14.179	41,231
2022-06-10	15.650	15.800	14.750	14.750	13.990	198,774
2022-06-09	13.800	15.300	13.800	15.300	14.511	407,941
2022-06-08	13.900	13.950	13.750	13.950	13.231	6,021
2022-06-07	13.850	13.900	13.800	13.900	13.183	19,002
2022-06-06	13.750	13.900	13.600	13.650	12.946	13,018
2022-06-02	13.550	14.100	13.450	13.850	13.136	47,001
2022-06-01	13.250	13.550	13.250	13.550	12.851	14,002
2022-05-31	13.350	13.550	13.250	13.500	12.804	29,002
2022-05-30	13.150	13.500	13.050	13.400	12.709	59,033
2022-05-27	13.450	13.450	13.000	13.150	12.472	99,072
2022-05-26	13.400	13.400	13.400	13.400	12.709	7,033
2022-05-25	13.500	13.500	13.400	13.400	12.709	4,009
2022-05-24	13.700	13.700	13.250	13.250	12.567	50,124
2022-05-23	13.800	13.800	13.800	13.800	13.088	3,040
2022-05-20	13.800	13.800	13.700	13.800	13.088	17,014

← NewerPage 18 of 21 · 1,224 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.