TECO Image Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	14.550	15.100	14.550	14.950	14.179	47,152
2022-02-17	15.000	15.000	14.850	15.000	14.227	22,304
2022-02-16	15.000	15.050	14.900	15.000	14.227	22,622
2022-02-15	15.200	15.200	14.900	14.900	14.132	36,309
2022-02-14	15.100	15.100	14.650	15.050	14.274	59,229
2022-02-11	15.900	15.900	15.350	15.600	14.796	19,026
2022-02-10	15.400	16.000	15.250	15.900	15.080	54,399
2022-02-09	15.200	15.450	15.100	15.300	14.511	31,120
2022-02-08	15.300	15.500	15.100	15.400	14.606	46,025
2022-02-07	15.350	15.350	14.900	15.150	14.369	20,029
2022-01-26	15.500	15.500	14.950	14.950	14.179	48,082
2022-01-25	15.500	15.500	15.100	15.100	14.321	17,182
2022-01-24	15.500	15.500	15.300	15.500	14.701	13,016
2022-01-21	15.650	15.650	15.350	15.450	14.653	47,330
2022-01-20	15.750	15.800	15.700	15.750	14.938	30,410
2022-01-19	16.100	16.100	15.800	15.900	15.080	27,171
2022-01-18	16.150	16.150	16.000	16.000	15.175	51,032
2022-01-17	15.800	16.400	15.800	16.250	15.412	173,031
2022-01-14	15.850	15.900	15.650	15.850	15.033	38,215
2022-01-13	16.100	16.100	15.900	15.950	15.128	44,007
2022-01-12	16.100	16.150	15.850	16.100	15.270	62,244
2022-01-11	16.300	16.300	16.000	16.000	15.175	65,008
2022-01-10	16.000	16.000	15.950	16.000	15.175	16,025
2022-01-07	16.200	16.200	16.000	16.000	15.175	76,103
2022-01-06	16.200	16.550	16.150	16.250	15.412	63,236
2022-01-05	16.600	16.600	16.500	16.500	15.649	49,068
2022-01-04	17.000	17.000	16.750	16.800	15.934	26,642
2022-01-03	17.000	17.000	16.800	16.850	15.981	39,135
2021-12-30	17.200	17.250	17.000	17.000	16.124	60,015
2021-12-29	16.800	17.200	16.750	17.200	16.313	82,014
2021-12-28	16.750	16.800	16.700	16.750	15.886	68,021
2021-12-27	16.700	16.800	16.700	16.750	15.886	130,714
2021-12-24	16.400	16.650	16.400	16.650	15.792	147,436
2021-12-23	16.400	16.500	16.250	16.400	15.554	96,330
2021-12-22	16.200	16.400	16.200	16.400	15.554	46,148
2021-12-21	16.400	16.400	16.000	16.100	15.270	80,764
2021-12-20	16.500	16.500	16.250	16.250	15.412	52,005
2021-12-17	16.550	16.600	16.500	16.500	15.649	18,011
2021-12-16	16.750	16.750	16.500	16.700	15.839	61,005
2021-12-15	16.800	16.800	16.600	16.750	15.886	42,581
2021-12-14	17.400	17.400	16.800	16.800	15.934	87,061
2021-12-13	17.600	17.700	17.450	17.600	16.693	163,015
2021-12-10	17.650	17.850	17.600	17.600	16.693	11,017
2021-12-09	17.800	17.950	17.600	17.650	16.740	131,403
2021-12-08	18.300	18.300	17.900	17.900	16.977	142,106
2021-12-07	17.800	18.000	17.750	18.000	17.072	9,009
2021-12-06	17.900	18.100	17.900	18.000	17.072	140,213
2021-12-03	17.800	17.800	17.750	17.750	16.835	128,172
2021-12-02	17.850	17.900	17.800	17.800	16.882	174,003
2021-12-01	17.550	17.900	17.550	17.850	16.930	221,114
2021-11-30	18.100	18.100	18.050	18.050	17.119	160,593
2021-11-29	17.350	17.800	17.350	17.750	16.835	134,014
2021-11-26	17.850	17.850	17.150	17.400	16.503	136,017
2021-11-25	18.000	18.250	17.850	17.850	16.930	129,035
2021-11-24	17.800	18.100	17.800	18.000	17.072	235,041
2021-11-23	18.000	18.300	18.000	18.000	17.072	172,008
2021-11-22	18.350	18.350	18.300	18.300	17.356	14,270
2021-11-19	17.800	18.400	17.800	18.350	17.404	152,413
2021-11-18	18.100	18.200	17.950	18.200	17.262	204,006
2021-11-17	18.600	18.600	18.100	18.200	17.262	34,348

← NewerPage 20 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.