Tekom Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.850	27.850	27.200	27.550	27.550	9,000
2026-07-22	27.850	27.900	27.050	27.400	27.400	32,121
2026-07-21	27.150	27.550	26.900	27.400	27.400	35,004
2026-07-20	27.100	27.700	26.900	26.950	26.950	65,001
2026-07-17	27.600	27.600	27.100	27.100	27.100	25,064
2026-07-16	27.800	27.800	27.150	27.600	27.600	16,004
2026-07-15	27.350	27.650	27.300	27.650	27.650	10,060
2026-07-14	27.650	28.200	27.250	27.300	27.300	31,124
2026-07-13	28.200	28.200	27.500	27.600	27.600	24,111
2026-07-10	28.050	28.050	28.050	28.050	28.050	0
2026-07-09	28.000	28.250	27.500	28.050	28.050	13,000
2026-07-08	27.900	28.300	27.850	28.300	28.300	14,060
2026-07-07	28.650	28.650	28.050	28.050	28.050	36,010
2026-07-06	30.250	30.250	28.600	28.600	28.600	221,678
2026-07-03	28.050	30.250	28.050	30.250	30.250	538,075
2026-07-02	27.300	27.500	27.300	27.500	27.500	16,000
2026-07-01	27.400	27.400	27.150	27.250	27.250	20,000
2026-06-30	27.500	27.650	27.300	27.300	27.300	11,000
2026-06-29	27.100	27.400	27.100	27.200	27.200	11,239
2026-06-26	27.100	27.500	27.050	27.400	27.400	29,212
2026-06-25	27.750	27.750	27.000	27.100	27.100	21,297
2026-06-24	27.100	27.650	27.000	27.250	27.250	47,610
2026-06-23	27.750	27.750	27.100	27.300	27.300	52,000
2026-06-22	28.600	28.800	27.500	27.750	27.750	122,720
2026-06-18	29.550	29.550	28.300	28.550	28.550	54,712
2026-06-17	28.550	29.000	28.200	28.850	28.850	28,145
2026-06-16	28.450	28.650	28.200	28.650	28.650	30,055
2026-06-15	28.350	31.050	28.350	28.450	28.450	204,239
2026-06-12	29.000	29.000	28.000	28.250	28.250	29,072
2026-06-11	28.550	28.550	28.050	28.450	28.450	21,087
2026-06-10	27.950	30.650	27.750	29.100	29.100	140,200
2026-06-09	27.300	28.000	27.300	28.000	28.000	19,089
2026-06-08	28.050	28.050	27.250	27.500	27.500	51,180
2026-06-05	27.500	28.100	27.500	28.050	28.050	35,182
2026-06-04	27.450	27.600	27.450	27.550	27.550	11,033
2026-06-03	27.150	27.650	27.150	27.500	27.500	39,000
2026-06-02	27.250	27.400	27.150	27.150	27.150	28,491
2026-06-01	27.450	27.900	27.150	27.650	27.650	62,122
2026-05-29	27.400	27.500	27.100	27.500	27.500	21,300
2026-05-28	27.700	27.700	27.000	27.500	27.500	38,150
2026-05-27	28.200	28.200	27.950	27.950	27.950	14,240
2026-05-26	28.000	28.400	27.800	28.400	28.400	15,010
2026-05-25	28.300	28.900	27.400	28.300	28.300	64,052
2026-05-22	27.200	28.350	27.200	28.300	28.300	72,800
2026-05-21	27.100	27.250	27.000	27.200	27.200	26,301
2026-05-20	27.350	27.400	27.000	27.100	27.100	52,120
2026-05-19	27.750	27.750	26.900	27.000	27.000	92,055
2026-05-18	27.500	27.800	27.200	27.300	27.300	58,270
2026-05-15	28.550	28.550	27.500	27.500	27.500	43,610
2026-05-14	29.000	29.000	27.800	27.800	27.800	156,288
2026-05-13	30.000	30.000	28.900	29.200	29.200	166,865
2026-05-12	31.950	31.950	30.000	30.400	30.400	163,710
2026-05-11	34.000	34.000	31.800	31.950	31.950	61,209
2026-05-08	31.500	31.700	31.050	31.700	31.700	48,672
2026-05-07	32.550	32.550	31.050	31.500	31.500	127,482
2026-05-06	33.250	33.250	32.300	32.700	32.700	59,000
2026-05-05	35.450	35.450	33.150	33.200	33.200	44,000
2026-05-04	33.850	33.850	33.000	33.050	33.050	82,001
2026-04-30	34.050	34.600	33.800	33.850	33.850	58,563
2026-04-29	34.900	34.900	34.000	34.400	34.400	68,392

← NewerPage 2 of 21 · 1,221 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.