Tekom Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 98.000 | 103.00 | 96.600 | 102.00 | 102.00 | 1,074,000 |
| 2024-05-13 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 474,000 |
| 2024-05-10 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 53,000 |
| 2024-05-09 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | 42,000 |
| 2024-05-08 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | 78,000 |
| 2024-05-07 | 120.00 | 120.00 | 119.00 | 119.50 | 119.50 | 69,000 |
| 2024-05-06 | 118.50 | 119.00 | 118.00 | 119.00 | 119.00 | 68,000 |
| 2024-05-03 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 90,000 |
| 2024-05-02 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 49,000 |
| 2024-04-30 | 117.50 | 118.00 | 117.00 | 118.00 | 118.00 | 41,000 |
| 2024-04-29 | 118.50 | 118.50 | 117.50 | 117.50 | 117.50 | 41,000 |
| 2024-04-26 | 117.50 | 118.00 | 117.00 | 117.00 | 117.00 | 55,000 |
| 2024-04-25 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | 42,000 |
| 2024-04-24 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 72,000 |
| 2024-04-23 | 117.00 | 118.00 | 116.50 | 117.50 | 117.50 | 65,000 |
| 2024-04-22 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 65,000 |
| 2024-04-19 | 116.50 | 117.00 | 115.00 | 116.00 | 116.00 | 69,000 |
| 2024-04-18 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 63,000 |
| 2024-04-17 | 114.00 | 117.50 | 114.00 | 117.00 | 117.00 | 126,000 |
| 2024-04-16 | 116.50 | 116.50 | 113.00 | 114.00 | 114.00 | 336,000 |
| 2024-04-15 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 208,000 |
| 2024-04-12 | 119.50 | 119.50 | 117.00 | 118.00 | 118.00 | 168,000 |
| 2024-04-11 | 119.50 | 120.00 | 118.00 | 119.50 | 119.50 | 383,000 |
| 2024-04-10 | 124.50 | 128.50 | 123.50 | 127.00 | 119.00 | 1,162,000 |
| 2024-04-09 | 123.50 | 124.00 | 123.00 | 124.00 | 116.19 | 240,000 |
| 2024-04-08 | 123.50 | 124.00 | 123.00 | 123.50 | 115.72 | 161,000 |
| 2024-04-03 | 123.50 | 123.50 | 122.50 | 123.50 | 123.50 | 77,000 |
| 2024-04-02 | 123.00 | 123.50 | 122.00 | 123.50 | 123.50 | 100,000 |
| 2024-04-01 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 117,000 |
| 2024-03-29 | 122.50 | 122.50 | 121.50 | 122.00 | 122.00 | 66,000 |
| 2024-03-28 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | 89,000 |
| 2024-03-27 | 122.00 | 122.50 | 121.00 | 122.00 | 122.00 | 158,000 |
| 2024-03-26 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 115,163 |
| 2024-03-25 | 123.00 | 124.00 | 122.50 | 124.00 | 124.00 | 169,000 |
| 2024-03-22 | 124.00 | 124.00 | 122.00 | 122.50 | 122.50 | 157,000 |
| 2024-03-21 | 122.00 | 122.50 | 121.50 | 121.50 | 121.50 | 140,000 |
| 2024-03-20 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 111,697 |
| 2024-03-19 | 124.00 | 124.00 | 120.50 | 123.00 | 123.00 | 258,000 |
| 2024-03-18 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 285,272 |
| 2024-03-15 | 120.50 | 122.00 | 119.50 | 121.50 | 121.50 | 286,000 |
| 2024-03-14 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 271,000 |
| 2024-03-13 | 117.00 | 117.00 | 116.50 | 116.50 | 116.50 | 56,000 |
| 2024-03-12 | 116.00 | 117.50 | 116.00 | 117.00 | 117.00 | 185,000 |
| 2024-03-11 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 95,000 |
| 2024-03-08 | 114.00 | 114.00 | 113.00 | 113.50 | 113.50 | 51,000 |
| 2024-03-07 | 114.50 | 115.00 | 113.50 | 114.00 | 114.00 | 53,000 |
| 2024-03-06 | 113.50 | 114.00 | 113.50 | 113.50 | 113.50 | 57,000 |
| 2024-03-05 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 55,000 |
| 2024-03-04 | 112.50 | 113.00 | 112.50 | 112.50 | 112.50 | 39,000 |
| 2024-03-01 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | 39,000 |
| 2024-02-29 | 112.00 | 112.50 | 112.00 | 112.50 | 112.50 | 29,000 |
| 2024-02-27 | 112.50 | 112.50 | 111.50 | 112.50 | 112.50 | 28,000 |
| 2024-02-26 | 112.50 | 112.50 | 112.00 | 112.00 | 112.00 | 29,000 |
| 2024-02-23 | 112.50 | 113.00 | 112.50 | 112.50 | 112.50 | 35,000 |
| 2024-02-22 | 112.50 | 112.50 | 112.00 | 112.00 | 112.00 | 37,000 |
| 2024-02-21 | 112.00 | 112.50 | 112.00 | 112.50 | 112.50 | 27,000 |
| 2024-02-20 | 113.00 | 113.00 | 112.50 | 112.50 | 112.50 | 23,000 |
| 2024-02-19 | 113.50 | 113.50 | 112.00 | 113.00 | 113.00 | 37,000 |
| 2024-02-16 | 112.00 | 112.00 | 111.00 | 111.50 | 111.50 | 49,000 |
| 2024-02-15 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 53,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 3.0000 TWD |
| 2025-07-31 | 3.3920 TWD |
| 2024-04-11 | 8.0000 TWD |
| 2023-04-14 | 8.8000 TWD |
| 2022-04-14 | 9.5000 TWD |
| 2021-08-04 | 9.4500 TWD |
| 2020-06-29 | 8.0000 TWD |
| 2019-07-03 | 8.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.