Tekom Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	112.00	112.50	112.00	112.50	104.22	5,001
2022-08-17	112.00	112.50	112.00	112.50	104.22	9,066
2022-08-16	114.00	114.00	113.00	113.00	104.68	8,352
2022-08-15	113.50	113.50	113.00	113.50	105.14	5,421
2022-08-12	113.00	113.50	113.00	113.00	104.68	14,062
2022-08-11	112.00	113.50	112.00	113.00	104.68	22,742
2022-08-10	111.00	112.00	110.00	112.00	103.75	60,669
2022-08-09	110.50	111.00	110.50	111.00	102.83	4,206
2022-08-08	111.50	111.50	109.50	111.00	102.83	15,373
2022-08-05	111.50	111.50	111.00	111.50	103.29	11,480
2022-08-04	111.00	111.00	111.00	111.00	102.83	1,375
2022-08-03	111.00	111.50	111.00	111.00	102.83	6,482
2022-08-02	111.00	111.50	110.00	111.00	102.83	6,169
2022-08-01	112.00	112.00	111.00	111.00	102.83	2,603
2022-07-29	111.50	111.50	111.00	111.00	102.83	7,599
2022-07-28	112.50	112.50	111.00	111.50	103.29	4,149
2022-07-27	112.00	112.00	110.00	111.00	102.83	22,955
2022-07-26	110.00	112.00	110.00	112.00	103.75	25,163
2022-07-22	112.50	112.50	111.00	112.50	104.22	11,794
2022-07-21	112.00	113.00	110.00	112.00	103.75	37,117
2022-07-20	109.50	112.50	109.50	112.00	103.75	44,881
2022-07-19	107.50	109.50	106.50	109.50	101.44	85,875
2022-07-18	103.50	107.00	103.00	107.00	99.121	37,764
2022-07-15	102.00	102.00	100.50	102.00	94.489	8,666
2022-07-14	102.50	103.00	102.00	103.00	95.415	4,103
2022-07-13	100.00	105.50	100.00	103.00	95.415	31,392
2022-07-12	99.600	99.800	99.500	99.800	92.451	9,542
2022-07-11	99.100	100.50	99.100	100.50	93.099	31,278
2022-07-08	99.200	99.200	97.600	98.500	91.246	21,615
2022-07-07	97.100	98.000	97.000	98.000	90.783	9,316
2022-07-06	96.600	97.100	95.900	97.100	89.950	20,620
2022-07-05	96.700	97.100	96.500	97.100	89.950	7,749
2022-07-04	96.100	96.500	96.100	96.500	89.394	31,106
2022-07-01	99.200	99.200	96.200	96.500	89.394	32,673
2022-06-30	97.300	98.000	97.300	97.900	90.691	10,405
2022-06-29	98.100	98.100	97.600	97.700	90.505	29,700
2022-06-28	99.400	99.400	98.200	99.000	91.710	10,075
2022-06-27	99.400	99.600	98.600	98.800	91.524	14,483
2022-06-24	98.300	98.400	97.900	98.400	91.154	14,089
2022-06-23	98.000	98.500	97.300	97.700	90.505	43,171
2022-06-22	98.500	99.300	98.000	98.000	90.783	38,789
2022-06-21	98.700	99.500	98.200	99.400	92.080	38,125
2022-06-20	99.000	99.500	98.200	98.700	91.432	23,284
2022-06-17	99.000	99.500	98.800	99.500	92.173	6,954
2022-06-16	100.50	100.50	99.300	99.300	91.988	17,641
2022-06-15	100.00	100.50	99.500	99.500	92.173	48,043
2022-06-14	99.500	99.900	99.100	99.900	92.543	11,284
2022-06-13	100.00	100.00	99.500	100.00	92.636	14,286
2022-06-10	101.50	101.50	99.500	100.00	92.636	31,852
2022-06-09	100.50	102.00	99.700	100.00	92.636	53,760
2022-06-08	100.00	100.50	99.500	100.50	93.099	20,789
2022-06-07	100.00	100.00	99.500	99.500	92.173	41,716
2022-06-06	99.700	100.50	99.700	100.00	92.636	12,831
2022-06-02	101.00	101.00	99.500	99.600	92.265	23,628
2022-06-01	102.00	102.00	99.500	101.00	93.562	68,873
2022-05-31	99.000	101.50	98.500	101.00	93.562	41,216
2022-05-30	99.200	99.300	98.500	99.200	91.895	24,733
2022-05-27	98.500	98.700	98.000	98.500	91.246	8,617
2022-05-26	98.400	98.800	97.800	97.800	90.598	38,474
2022-05-25	97.800	98.400	97.500	98.400	91.154	14,366

← NewerPage 18 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.