Tekom Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	108.50	108.50	108.00	108.50	108.50	15,000
2023-05-18	109.00	109.00	108.00	108.50	108.50	25,000
2023-05-17	107.50	109.00	107.50	108.00	108.00	33,000
2023-05-16	106.50	108.50	106.00	107.50	107.50	19,000
2023-05-15	106.50	108.00	106.50	107.50	107.50	33,000
2023-05-12	106.50	106.50	105.50	106.50	106.50	46,000
2023-05-11	107.00	107.50	106.00	106.50	106.50	21,000
2023-05-10	107.00	107.00	106.00	107.00	107.00	35,000
2023-05-09	108.00	108.00	105.50	107.00	107.00	156,000
2023-05-08	109.50	109.50	108.50	108.50	108.50	19,000
2023-05-05	109.50	109.50	108.00	109.00	109.00	45,000
2023-05-04	109.00	109.50	108.50	109.50	109.50	18,000
2023-05-03	109.00	109.00	108.00	108.50	108.50	26,000
2023-05-02	109.50	109.50	108.50	109.00	109.00	20,000
2023-04-28	108.00	109.50	108.00	109.50	109.50	28,000
2023-04-27	108.50	108.50	108.00	108.00	108.00	7,000
2023-04-26	108.50	108.50	108.00	108.50	108.50	29,000
2023-04-25	109.00	109.50	108.50	109.00	109.00	23,000
2023-04-24	108.00	109.00	108.00	109.00	109.00	22,000
2023-04-21	109.00	109.00	107.50	108.00	108.00	44,000
2023-04-20	109.00	109.00	108.50	109.00	109.00	39,000
2023-04-19	109.50	110.00	109.00	109.00	109.00	35,000
2023-04-18	109.50	109.50	109.00	109.00	109.00	74,000
2023-04-17	111.50	111.50	109.50	109.50	109.50	81,000
2023-04-14	110.00	111.50	110.00	111.00	111.00	157,000
2023-04-13	119.50	119.50	117.50	119.50	110.70	337,000
2023-04-12	121.00	121.00	118.00	119.00	110.24	142,000
2023-04-11	121.00	121.00	120.50	121.00	112.09	103,000
2023-04-10	120.00	121.00	120.00	120.50	111.63	174,000
2023-04-07	120.00	120.00	118.50	119.50	110.70	46,207
2023-04-06	118.50	120.50	118.50	120.00	111.16	99,030
2023-03-31	118.00	118.00	117.50	118.00	109.31	32,658
2023-03-30	117.50	118.50	117.50	118.00	109.31	28,759
2023-03-29	118.00	118.00	116.50	117.00	108.38	45,962
2023-03-28	119.00	119.00	116.50	117.50	108.85	76,034
2023-03-27	115.50	119.50	115.50	117.50	108.85	179,018
2023-03-24	115.50	116.50	115.00	115.00	106.53	83,342
2023-03-23	116.50	116.50	115.00	115.00	106.53	41,355
2023-03-22	115.00	117.00	115.00	115.50	106.99	163,141
2023-03-21	111.00	111.00	110.50	111.00	102.83	13,400
2023-03-20	111.50	112.00	110.00	110.00	101.90	60,234
2023-03-17	113.00	113.00	112.00	112.00	103.75	31,340
2023-03-16	113.00	113.00	112.00	112.00	103.75	43,590
2023-03-15	112.50	113.50	112.50	113.00	104.68	25,557
2023-03-14	111.50	112.00	111.50	112.00	103.75	25,011
2023-03-13	111.50	112.00	110.00	111.00	102.83	61,271
2023-03-10	115.50	115.50	111.50	112.50	104.22	98,867
2023-03-09	117.50	117.50	115.00	115.00	106.53	48,661
2023-03-08	113.50	117.50	113.50	116.00	107.46	81,879
2023-03-07	111.50	113.50	111.50	113.00	104.68	25,886
2023-03-06	111.00	112.00	111.00	111.50	103.29	24,185
2023-03-03	113.00	113.00	111.00	111.00	102.83	28,376
2023-03-02	109.00	110.00	109.00	110.00	101.90	48,600
2023-03-01	109.00	109.50	108.00	109.00	100.97	26,983
2023-02-24	108.50	109.00	108.00	109.00	100.97	40,878
2023-02-23	108.00	108.00	108.00	108.00	100.05	25,943
2023-02-22	107.50	108.00	107.00	108.00	100.05	32,366
2023-02-21	109.00	109.00	108.00	108.00	100.05	26,805
2023-02-20	108.00	108.50	108.00	108.50	100.51	21,955
2023-02-17	108.00	108.00	108.00	108.00	100.05	11,102

← NewerPage 15 of 21 · 1,226 trading daysOlder →

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.