Tekom Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 98.500 | 98.600 | 98.000 | 98.100 | 90.876 | 39,643 |
| 2022-05-23 | 99.100 | 99.100 | 98.000 | 98.500 | 91.246 | 10,588 |
| 2022-05-20 | 98.000 | 98.200 | 97.500 | 97.800 | 90.598 | 22,542 |
| 2022-05-19 | 97.800 | 98.500 | 97.600 | 97.900 | 90.691 | 50,331 |
| 2022-05-18 | 98.100 | 99.600 | 97.900 | 97.900 | 90.691 | 102,443 |
| 2022-05-17 | 98.100 | 98.500 | 97.300 | 98.000 | 90.783 | 115,571 |
| 2022-05-16 | 102.00 | 102.00 | 98.700 | 98.700 | 91.432 | 205,143 |
| 2022-05-13 | 103.00 | 104.00 | 99.800 | 102.50 | 94.952 | 414,960 |
| 2022-05-12 | 116.00 | 116.00 | 109.00 | 109.00 | 100.97 | 535,614 |
| 2022-05-11 | 121.00 | 121.00 | 120.50 | 121.00 | 112.09 | 14,277 |
| 2022-05-10 | 121.00 | 121.50 | 120.00 | 121.50 | 112.55 | 21,666 |
| 2022-05-09 | 122.00 | 122.00 | 121.50 | 121.50 | 112.55 | 6,542 |
| 2022-05-06 | 123.50 | 123.50 | 123.00 | 123.00 | 113.94 | 8,394 |
| 2022-05-05 | 124.00 | 124.00 | 123.50 | 123.50 | 114.41 | 3,186 |
| 2022-05-04 | 121.00 | 123.50 | 121.00 | 123.50 | 114.41 | 18,689 |
| 2022-05-03 | 121.50 | 122.50 | 121.00 | 122.50 | 113.48 | 17,572 |
| 2022-04-29 | 121.00 | 122.50 | 121.00 | 121.00 | 112.09 | 4,105 |
| 2022-04-28 | 121.00 | 121.50 | 120.00 | 121.00 | 112.09 | 10,643 |
| 2022-04-27 | 119.50 | 121.50 | 119.50 | 121.50 | 112.55 | 27,488 |
| 2022-04-26 | 123.50 | 123.50 | 122.00 | 122.00 | 113.02 | 11,882 |
| 2022-04-25 | 124.50 | 124.50 | 122.50 | 122.50 | 113.48 | 18,416 |
| 2022-04-22 | 124.00 | 124.50 | 124.00 | 124.00 | 114.87 | 6,459 |
| 2022-04-21 | 124.50 | 124.50 | 123.50 | 124.00 | 114.87 | 13,189 |
| 2022-04-20 | 124.00 | 124.50 | 124.00 | 124.50 | 115.33 | 12,712 |
| 2022-04-19 | 125.00 | 125.50 | 125.00 | 125.50 | 116.26 | 27,532 |
| 2022-04-18 | 125.50 | 126.00 | 124.50 | 125.00 | 115.80 | 22,570 |
| 2022-04-15 | 125.00 | 126.50 | 124.50 | 124.50 | 115.33 | 42,662 |
| 2022-04-14 | 124.00 | 126.00 | 124.00 | 126.00 | 116.72 | 61,763 |
| 2022-04-13 | 134.00 | 134.50 | 133.50 | 134.00 | 115.33 | 79,292 |
| 2022-04-12 | 134.50 | 134.50 | 132.50 | 133.50 | 114.90 | 39,746 |
| 2022-04-11 | 135.00 | 135.50 | 133.00 | 134.50 | 115.76 | 45,974 |
| 2022-04-08 | 134.00 | 135.00 | 132.50 | 135.00 | 116.19 | 27,683 |
| 2022-04-07 | 136.00 | 136.00 | 133.50 | 134.00 | 115.33 | 19,703 |
| 2022-04-06 | 137.50 | 137.50 | 134.50 | 134.50 | 115.76 | 76,906 |
| 2022-04-01 | 134.00 | 134.00 | 133.50 | 134.00 | 115.33 | 12,086 |
| 2022-03-31 | 136.50 | 136.50 | 134.00 | 135.00 | 116.19 | 26,253 |
| 2022-03-30 | 136.00 | 136.00 | 135.00 | 136.00 | 117.05 | 36,971 |
| 2022-03-29 | 131.50 | 133.50 | 131.50 | 133.50 | 114.90 | 23,577 |
| 2022-03-28 | 133.00 | 133.00 | 131.50 | 131.50 | 113.18 | 31,915 |
| 2022-03-25 | 129.50 | 134.00 | 129.50 | 131.00 | 112.75 | 11,965 |
| 2022-03-24 | 130.00 | 130.00 | 129.50 | 129.50 | 111.46 | 20,742 |
| 2022-03-23 | 131.00 | 131.50 | 130.00 | 130.50 | 112.32 | 24,186 |
| 2022-03-22 | 132.00 | 132.00 | 131.00 | 131.00 | 112.75 | 23,151 |
| 2022-03-21 | 130.50 | 132.00 | 130.00 | 132.00 | 113.61 | 58,595 |
| 2022-03-18 | 127.00 | 128.00 | 127.00 | 128.00 | 110.17 | 34,677 |
| 2022-03-17 | 126.00 | 128.00 | 125.50 | 126.50 | 108.88 | 21,666 |
| 2022-03-16 | 125.00 | 125.50 | 124.50 | 125.50 | 108.02 | 19,016 |
| 2022-03-15 | 125.00 | 125.50 | 125.00 | 125.00 | 107.59 | 22,377 |
| 2022-03-14 | 125.50 | 125.50 | 125.00 | 125.50 | 108.02 | 5,404 |
| 2022-03-11 | 125.00 | 126.00 | 125.00 | 125.50 | 108.02 | 3,719 |
| 2022-03-10 | 125.50 | 126.00 | 125.00 | 126.00 | 108.45 | 6,975 |
| 2022-03-09 | 124.00 | 125.50 | 124.00 | 125.50 | 108.02 | 17,040 |
| 2022-03-08 | 123.50 | 124.50 | 123.00 | 123.00 | 105.86 | 42,975 |
| 2022-03-07 | 126.00 | 126.00 | 124.00 | 124.50 | 107.16 | 50,662 |
| 2022-03-04 | 126.00 | 126.50 | 126.00 | 126.00 | 108.45 | 17,233 |
| 2022-03-03 | 126.00 | 126.50 | 126.00 | 126.50 | 108.88 | 7,560 |
| 2022-03-02 | 125.50 | 126.00 | 125.00 | 126.00 | 108.45 | 23,450 |
| 2022-03-01 | 124.50 | 126.00 | 124.50 | 126.00 | 108.45 | 19,053 |
| 2022-02-25 | 125.00 | 125.00 | 124.00 | 124.50 | 107.16 | 30,618 |
| 2022-02-24 | 125.50 | 125.50 | 124.00 | 124.50 | 107.16 | 35,648 |
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.