Tekom Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	34.900	34.900	34.000	34.400	34.400	68,392
2026-04-28	35.150	35.250	34.900	34.900	34.900	59,302
2026-04-27	36.300	36.300	35.150	35.150	35.150	53,381
2026-04-24	36.650	36.650	36.100	36.100	36.100	53,000
2026-04-23	37.500	37.500	36.550	36.650	36.650	103,340
2026-04-22	38.150	38.150	37.700	37.700	37.700	79,010
2026-04-21	39.000	39.000	38.400	38.450	38.450	42,115
2026-04-20	39.500	39.500	38.950	39.100	39.100	42,450
2026-04-17	39.550	39.550	39.200	39.300	39.300	13,020
2026-04-16	38.900	39.650	38.700	39.650	39.650	56,124
2026-04-15	41.900	42.000	41.650	41.900	38.900	80,241
2026-04-14	41.900	42.050	41.500	41.650	38.668	59,895
2026-04-13	41.600	41.950	41.600	41.650	38.668	24,010
2026-04-10	41.200	41.800	41.200	41.600	38.622	20,349
2026-04-09	40.300	41.000	40.300	41.000	38.064	24,105
2026-04-08	40.350	40.600	40.300	40.300	40.300	28,135
2026-04-07	40.500	40.500	40.100	40.350	40.350	14,009
2026-04-02	40.550	41.000	40.500	40.500	40.500	21,034
2026-04-01	40.550	40.700	40.550	40.600	40.600	14,264
2026-03-31	40.750	40.750	40.400	40.400	40.400	19,023
2026-03-30	40.400	40.750	40.400	40.750	40.750	33,003
2026-03-27	40.400	40.450	40.300	40.450	40.450	11,060
2026-03-26	40.500	40.500	40.500	40.500	40.500	3,039
2026-03-25	40.350	40.600	40.350	40.350	40.350	23,120
2026-03-24	40.650	40.700	40.200	40.300	40.300	11,000
2026-03-23	40.450	41.900	40.450	40.650	40.650	27,060
2026-03-20	40.150	40.800	40.150	40.450	40.450	39,060
2026-03-19	40.850	40.950	40.500	40.600	40.600	23,106
2026-03-18	41.000	41.000	40.850	40.900	40.900	9,804
2026-03-17	41.250	41.550	40.700	40.850	40.850	34,143
2026-03-16	41.150	41.150	40.850	40.850	40.850	33,009
2026-03-13	41.600	41.600	41.150	41.400	41.400	5,055
2026-03-12	41.750	42.000	41.600	42.000	42.000	13,028
2026-03-11	41.150	41.850	41.150	41.850	41.850	26,071
2026-03-10	40.700	41.500	40.700	41.100	41.100	34,016
2026-03-09	41.100	41.200	40.050	40.700	40.700	27,011
2026-03-06	40.550	41.500	40.550	41.500	41.500	22,288
2026-03-05	40.700	41.800	40.500	41.400	41.400	27,163
2026-03-04	41.900	41.900	40.500	40.500	40.500	66,064
2026-03-03	41.950	42.000	41.500	41.800	41.800	51,062
2026-03-02	43.300	43.300	42.600	42.650	42.650	57,420
2026-02-26	43.400	43.400	43.250	43.300	43.300	58,398
2026-02-25	43.700	43.700	43.500	43.550	43.550	21,615
2026-02-24	43.800	43.900	43.500	43.800	43.800	26,201
2026-02-23	44.450	44.450	43.950	44.000	44.000	46,274
2026-02-11	44.950	44.950	43.700	44.450	44.450	28,420
2026-02-10	45.300	45.300	44.050	44.200	44.200	13,120
2026-02-09	44.200	44.200	44.150	44.200	44.200	18,012
2026-02-06	44.250	44.350	44.150	44.300	44.300	37,000
2026-02-05	44.750	44.750	44.150	44.300	44.300	18,346
2026-02-04	44.500	44.550	44.150	44.200	44.200	8,005
2026-02-03	44.600	44.600	43.900	44.550	44.550	30,005
2026-02-02	44.300	44.600	43.800	44.500	44.500	43,060
2026-01-30	44.650	44.650	44.100	44.600	44.600	17,001
2026-01-29	44.150	44.650	44.050	44.650	44.650	64,300
2026-01-28	44.200	44.750	44.050	44.350	44.350	60,011
2026-01-27	43.350	46.500	43.350	44.550	44.550	98,420
2026-01-26	44.050	44.100	44.050	44.100	44.100	6,000
2026-01-23	44.000	44.100	43.900	44.050	44.050	39,012
2026-01-22	44.150	44.300	43.900	44.100	44.100	65,295

← NewerPage 3 of 5 · 245 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.