Tekom Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	108.00	108.00	108.00	108.00	100.05	11,102
2023-02-16	108.00	108.00	107.50	108.00	100.05	14,263
2023-02-15	108.50	108.50	107.50	107.50	99.584	20,177
2023-02-14	108.00	109.00	108.00	108.00	100.05	17,820
2023-02-13	107.50	107.50	107.50	107.50	99.584	16,816
2023-02-10	108.50	108.50	107.50	107.50	99.584	41,731
2023-02-09	107.50	109.00	107.50	109.00	100.97	45,061
2023-02-08	107.50	107.50	107.00	107.50	99.584	12,193
2023-02-07	107.50	107.50	107.00	107.50	99.584	24,798
2023-02-06	108.00	108.00	107.50	108.00	100.05	15,028
2023-02-03	107.50	108.00	107.50	108.00	100.05	27,504
2023-02-02	107.50	108.00	107.50	107.50	99.584	26,989
2023-02-01	108.00	108.50	107.00	107.50	99.584	29,494
2023-01-31	108.00	108.50	107.50	108.00	100.05	14,764
2023-01-30	108.50	109.00	107.50	108.50	100.51	39,472
2023-01-17	106.50	109.00	106.00	108.50	100.51	31,294
2023-01-16	105.50	106.00	105.50	106.00	98.194	14,791
2023-01-13	106.00	106.00	105.50	105.50	97.731	21,619
2023-01-12	107.00	107.50	105.50	106.00	98.194	37,158
2023-01-11	106.50	107.00	105.50	106.00	98.194	26,572
2023-01-10	107.50	107.50	106.00	106.50	98.657	37,579
2023-01-09	108.00	109.00	107.50	108.50	100.51	12,704
2023-01-06	108.50	108.50	107.50	108.50	100.51	11,541
2023-01-05	109.50	111.50	108.50	108.50	100.51	24,855
2023-01-04	107.00	107.50	106.50	107.50	99.584	17,666
2023-01-03	106.50	107.00	106.50	107.00	99.121	14,791
2022-12-30	107.00	108.50	106.00	108.00	100.05	19,785
2022-12-29	106.00	106.50	106.00	106.50	98.657	9,867
2022-12-28	106.50	107.50	106.50	107.50	99.584	26,092
2022-12-27	107.00	107.00	105.00	107.00	99.121	26,068
2022-12-26	104.00	108.50	104.00	107.00	99.121	80,249
2022-12-23	103.00	103.50	103.00	103.00	95.415	9,392
2022-12-22	103.00	103.00	102.50	103.00	95.415	15,733
2022-12-21	102.50	103.50	102.50	103.00	95.415	12,867
2022-12-20	103.50	103.50	102.50	102.50	94.952	22,289
2022-12-19	103.50	103.50	103.00	103.50	95.878	17,291
2022-12-16	103.50	104.00	103.50	103.50	95.878	6,450
2022-12-15	103.00	103.50	103.00	103.50	95.878	21,631
2022-12-14	103.50	103.50	103.00	103.50	95.878	16,800
2022-12-13	103.50	104.50	103.00	104.00	96.341	18,180
2022-12-12	103.50	104.00	103.00	103.50	95.878	5,788
2022-12-09	105.00	105.00	103.00	103.50	95.878	26,458
2022-12-08	100.50	106.00	100.50	105.00	97.268	115,376
2022-12-07	102.00	102.50	100.00	100.50	93.099	198,894
2022-12-06	102.50	106.00	101.00	102.00	94.489	144,543
2022-12-05	101.50	104.00	101.00	101.50	94.026	150,058
2022-12-02	100.50	101.00	100.00	100.50	93.099	80,850
2022-12-01	101.00	101.00	100.00	100.00	92.636	78,468
2022-11-30	101.00	101.50	100.00	100.00	92.636	72,177
2022-11-29	100.50	100.50	100.00	100.00	92.636	64,522
2022-11-28	100.50	100.50	99.900	100.00	92.636	74,965
2022-11-25	101.00	101.00	99.900	100.00	92.636	86,199
2022-11-24	100.50	101.00	100.50	101.00	93.562	3,416
2022-11-23	100.50	100.50	99.800	100.00	92.636	27,911
2022-11-22	100.00	101.50	99.900	100.00	92.636	42,253
2022-11-21	100.50	100.50	99.600	100.50	93.099	56,921
2022-11-18	101.00	101.00	100.50	100.50	93.099	24,390
2022-11-17	101.00	101.00	100.50	100.50	93.099	26,450
2022-11-16	101.50	101.50	100.00	100.50	93.099	62,011
2022-11-15	100.50	101.50	100.50	101.50	94.026	19,052

← NewerPage 16 of 21 · 1,227 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.