Tekom Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	44.200	44.500	44.050	44.300	44.300	50,284
2026-01-19	45.050	45.050	44.250	44.400	44.400	49,025
2026-01-16	45.000	45.200	44.000	44.750	44.750	52,900
2026-01-15	44.650	45.150	44.650	45.000	45.000	42,007
2026-01-14	44.600	45.600	44.500	44.700	44.700	45,100
2026-01-13	45.100	45.700	44.600	44.750	44.750	41,027
2026-01-12	45.400	45.600	45.000	45.100	45.100	77,672
2026-01-09	46.800	46.800	46.100	46.500	46.500	13,062
2026-01-08	47.800	47.800	46.800	47.050	47.050	42,095
2026-01-07	47.300	48.150	46.700	48.150	48.150	58,120
2026-01-06	47.250	47.300	46.350	47.300	47.300	59,010
2026-01-05	46.050	47.450	45.700	47.300	47.300	65,140
2026-01-02	47.950	48.500	47.000	47.200	47.200	16,000
2025-12-31	45.800	47.500	45.800	47.500	47.500	11,488
2025-12-30	47.950	47.950	46.350	47.000	47.000	20,060
2025-12-29	45.300	48.000	45.300	48.000	48.000	87,021
2025-12-26	44.700	45.500	44.700	45.350	45.350	13,236
2025-12-24	44.900	44.900	44.700	44.700	44.700	3,080
2025-12-23	45.000	45.000	44.750	44.950	44.950	6,000
2025-12-22	45.500	45.500	44.500	45.150	45.150	66,000
2025-12-19	44.100	45.000	44.050	45.000	45.000	18,000
2025-12-18	44.050	44.650	44.050	44.650	44.650	4,231
2025-12-17	44.150	44.600	44.150	44.600	44.600	17,000
2025-12-16	43.950	44.200	43.900	44.150	44.150	20,000
2025-12-15	44.200	44.350	43.850	44.350	44.350	31,150
2025-12-12	44.100	44.250	43.900	44.250	44.250	23,346
2025-12-11	44.350	44.350	43.900	44.350	44.350	70,000
2025-12-10	44.550	44.550	44.050	44.250	44.250	21,007
2025-12-09	44.600	44.600	44.050	44.500	44.500	21,000
2025-12-08	44.400	44.550	44.150	44.550	44.550	19,005
2025-12-05	44.600	44.600	44.050	44.400	44.400	25,000
2025-12-04	44.650	44.800	44.250	44.600	44.600	8,000
2025-12-03	45.000	45.000	44.100	44.650	44.650	56,002
2025-12-02	44.000	44.500	44.000	44.300	44.300	21,000
2025-12-01	44.100	44.100	43.600	44.000	44.000	30,002
2025-11-28	45.000	45.000	43.300	43.600	43.600	114,484
2025-11-27	44.200	44.550	44.200	44.450	44.450	7,000
2025-11-26	44.500	44.500	43.700	44.050	44.050	34,420
2025-11-25	44.400	44.600	44.050	44.300	44.300	22,212
2025-11-24	43.950	44.050	43.750	44.050	44.050	32,060
2025-11-21	44.000	44.250	43.500	43.950	43.950	54,004
2025-11-20	43.850	44.000	43.300	43.800	43.800	30,000
2025-11-19	43.850	44.200	43.650	43.700	43.700	43,240
2025-11-18	45.300	45.300	43.850	43.850	43.850	60,104
2025-11-17	45.700	46.750	45.100	45.650	45.650	124,301
2025-11-14	47.000	47.100	46.900	46.900	46.900	12,002
2025-11-13	47.000	47.050	47.000	47.000	47.000	12,080
2025-11-12	46.750	47.400	46.650	47.200	47.200	24,017
2025-11-11	46.800	47.650	46.800	47.650	47.650	6,197
2025-11-10	46.650	46.800	46.650	46.800	46.800	8,060
2025-11-07	47.000	47.300	47.000	47.150	47.150	10,054
2025-11-06	47.300	47.400	47.000	47.300	47.300	22,060
2025-11-05	46.950	47.600	46.950	47.300	47.300	32,012
2025-11-04	47.000	47.100	47.000	47.000	47.000	14,361
2025-11-03	47.000	47.000	46.800	47.000	47.000	25,000
2025-10-31	46.850	47.400	46.800	47.100	47.100	19,038
2025-10-30	47.050	47.100	46.950	47.000	47.000	20,099
2025-10-29	46.850	47.300	46.850	47.300	47.300	28,120
2025-10-28	47.500	47.700	46.850	46.850	46.850	54,420
2025-10-27	48.350	48.350	47.450	47.700	47.700	52,000

← NewerPage 4 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.