Tekom Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	101.00	101.00	100.50	100.50	93.099	46,765
2022-11-11	101.50	102.00	100.50	100.50	93.099	52,250
2022-11-10	101.00	101.00	101.00	101.00	93.562	10,337
2022-11-09	101.00	102.00	101.00	102.00	94.489	12,591
2022-11-08	102.00	102.50	100.50	101.00	93.562	22,749
2022-11-07	100.00	102.50	100.00	102.50	94.952	21,521
2022-11-04	100.00	100.00	99.000	99.200	91.895	61,126
2022-11-03	100.00	101.00	100.00	101.00	93.562	16,669
2022-11-02	99.200	99.900	99.000	99.000	91.710	42,226
2022-11-01	99.600	100.00	99.000	99.000	91.710	56,966
2022-10-31	100.50	100.50	99.000	99.200	91.895	47,959
2022-10-28	101.00	101.50	99.800	100.00	92.636	16,652
2022-10-27	100.00	100.00	100.00	100.00	92.636	35,640
2022-10-26	100.00	100.00	99.500	100.00	92.636	43,739
2022-10-25	100.00	100.00	99.600	100.00	92.636	6,904
2022-10-24	101.00	101.00	100.00	100.00	92.636	9,940
2022-10-21	101.00	101.00	99.800	100.00	92.636	20,266
2022-10-20	101.00	101.00	99.700	101.00	93.562	14,229
2022-10-19	102.00	103.00	99.900	101.00	93.562	64,484
2022-10-18	102.00	102.00	100.00	101.50	94.026	46,251
2022-10-17	104.00	104.00	101.00	102.00	94.489	44,492
2022-10-14	104.00	105.00	103.00	105.00	97.268	16,318
2022-10-13	104.00	104.50	104.00	104.00	96.341	7,608
2022-10-12	104.00	105.00	103.50	104.50	96.805	17,852
2022-10-11	104.00	104.50	103.50	104.00	96.341	10,299
2022-10-07	104.00	104.00	103.50	104.00	96.341	24,094
2022-10-06	104.00	104.50	103.50	104.50	96.805	6,260
2022-10-05	104.00	104.00	103.00	104.00	96.341	13,331
2022-10-04	105.00	105.00	104.00	104.00	96.341	20,130
2022-10-03	104.50	105.00	103.50	103.50	95.878	62,084
2022-09-30	105.00	106.00	105.00	106.00	98.194	2,391
2022-09-29	105.50	106.00	105.50	106.00	98.194	11,990
2022-09-28	105.50	106.00	105.50	106.00	98.194	10,206
2022-09-27	104.50	106.50	104.00	106.50	98.657	18,272
2022-09-26	107.00	107.00	104.00	105.00	97.268	26,555
2022-09-23	107.50	107.50	107.00	107.50	99.584	6,382
2022-09-22	106.00	107.50	106.00	107.50	99.584	12,575
2022-09-21	107.00	107.00	106.00	107.00	99.121	19,765
2022-09-20	107.00	107.50	106.50	107.50	99.584	13,042
2022-09-19	107.50	108.00	106.00	107.00	99.121	21,457
2022-09-16	107.50	109.00	107.50	108.00	100.05	13,755
2022-09-15	108.50	108.50	107.50	107.50	99.584	2,413
2022-09-14	106.00	107.50	106.00	107.50	99.584	10,528
2022-09-13	107.50	107.50	106.50	107.50	99.584	36,805
2022-09-12	109.50	109.50	107.00	107.50	99.584	55,048
2022-09-08	109.00	111.00	108.00	109.50	101.44	10,183
2022-09-07	108.50	109.00	107.50	109.00	100.97	10,150
2022-09-06	108.00	108.50	107.00	108.50	100.51	10,540
2022-09-05	109.50	109.50	107.00	108.00	100.05	20,885
2022-09-02	112.00	112.50	108.50	109.50	101.44	25,541
2022-09-01	111.50	111.50	111.00	111.50	103.29	7,215
2022-08-31	110.50	111.50	110.50	111.50	103.29	6,010
2022-08-30	110.00	110.50	109.00	110.50	102.36	15,350
2022-08-29	112.00	112.00	110.00	111.00	102.83	6,777
2022-08-26	111.50	112.00	111.50	112.00	103.75	8,424
2022-08-25	111.50	111.50	111.50	111.50	103.29	3,010
2022-08-24	112.00	113.00	111.50	111.50	103.29	12,764
2022-08-23	110.00	111.50	110.00	111.50	103.29	8,330
2022-08-22	111.50	111.50	111.00	111.00	102.83	3,224
2022-08-19	112.50	112.50	112.50	112.50	104.22	4,186

← NewerPage 17 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.