Tekom Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	48.600	48.600	48.400	48.400	48.400	10,204
2025-10-22	48.850	49.000	48.500	48.700	48.700	56,128
2025-10-21	49.100	49.200	49.000	49.150	49.150	25,650
2025-10-20	49.250	49.250	48.600	49.250	49.250	23,262
2025-10-17	49.350	49.400	48.900	49.250	49.250	15,110
2025-10-16	49.550	49.800	49.300	49.800	49.800	19,500
2025-10-15	49.550	49.950	49.500	49.600	49.600	19,114
2025-10-14	50.000	50.100	49.600	49.950	49.950	39,010
2025-10-13	50.300	50.300	49.600	50.100	50.100	32,332
2025-10-09	50.600	51.000	50.300	50.900	50.900	19,087
2025-10-08	50.500	50.500	50.500	50.500	50.500	3,159
2025-10-07	50.300	51.100	50.200	50.400	50.400	18,012
2025-10-03	50.300	50.300	50.300	50.300	50.300	5,535
2025-10-02	50.400	50.400	50.300	50.300	50.300	6,020
2025-10-01	50.400	50.400	50.300	50.300	50.300	4,776
2025-09-30	50.400	50.500	50.200	50.200	50.200	11,692
2025-09-29	50.300	50.300	50.300	50.300	50.300	0
2025-09-26	50.600	50.900	50.300	50.300	50.300	26,060
2025-09-25	50.700	51.500	50.500	50.700	50.700	22,000
2025-09-24	50.500	51.000	50.500	50.700	50.700	16,020
2025-09-23	51.000	51.000	50.200	50.400	50.400	44,020
2025-09-22	53.000	53.000	50.600	50.900	50.900	64,661
2025-09-19	51.400	54.600	51.000	53.100	53.100	46,021
2025-09-18	49.700	52.000	49.600	51.300	51.300	19,290
2025-09-17	50.100	50.900	48.700	49.500	49.500	62,000
2025-09-16	49.050	50.200	49.050	50.100	50.100	19,069
2025-09-15	49.850	49.850	49.000	49.050	49.050	97,542
2025-09-12	50.700	51.600	49.500	49.850	49.850	226,020
2025-09-11	53.400	53.400	50.700	50.900	50.900	143,024
2025-09-10	55.800	55.800	53.200	53.700	53.700	187,040
2025-09-09	56.700	57.000	56.600	56.600	56.600	55,220
2025-09-08	57.300	57.400	56.800	57.000	57.000	16,963
2025-09-05	57.300	57.900	56.900	57.400	57.400	49,897
2025-09-04	57.200	57.300	56.600	56.900	56.900	25,304
2025-09-03	57.100	57.600	56.900	57.200	57.200	40,001
2025-09-02	56.600	57.000	56.600	56.800	56.800	13,035
2025-09-01	56.200	57.400	56.200	57.400	57.400	10,010
2025-08-29	57.000	57.000	56.500	56.800	56.800	10,110
2025-08-28	57.400	57.500	56.000	56.800	56.800	45,105
2025-08-27	58.100	58.100	57.700	58.000	58.000	18,000
2025-08-26	58.100	58.200	58.000	58.100	58.100	20,028
2025-08-25	59.200	59.200	58.700	58.700	58.700	17,010
2025-08-22	58.700	59.200	58.700	59.200	59.200	7,280
2025-08-21	59.000	59.200	58.700	58.700	58.700	11,010
2025-08-20	58.000	59.100	57.800	58.800	58.800	31,420
2025-08-19	61.200	61.300	58.800	59.200	59.200	47,110
2025-08-18	60.300	63.000	59.500	61.000	61.000	151,000
2025-08-15	58.700	59.800	57.500	59.300	59.300	93,000
2025-08-14	59.700	59.700	56.800	58.200	58.200	169,041
2025-08-13	60.100	60.600	58.000	60.000	60.000	724,513
2025-08-12	55.100	55.100	55.100	55.100	55.100	104,200
2025-08-11	50.100	50.100	50.100	50.100	50.100	81,251
2025-08-08	45.700	45.900	45.500	45.600	45.600	61,151
2025-08-07	47.050	47.050	46.400	46.450	46.450	25,697
2025-08-06	46.950	46.950	46.950	46.950	46.950	6,000
2025-08-05	46.650	47.900	46.650	46.950	46.950	22,000
2025-08-04	47.000	47.000	46.400	46.600	46.600	35,125
2025-08-01	47.450	47.450	47.450	47.450	47.450	27,193
2025-07-31	47.700	47.700	47.350	47.450	47.450	83,026
2025-07-30	52.642	52.642	49.057	50.472	47.272	122,819

← NewerPage 5 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.