Tekom Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	52.642	52.642	49.057	50.472	47.272	122,819
2025-07-29	50.000	50.283	49.057	49.623	46.477	53,106
2025-07-28	51.415	51.415	50.377	50.377	47.183	62,004
2025-07-25	51.415	51.698	50.660	50.943	47.714	31,858
2025-07-24	55.000	55.200	54.400	54.500	54.500	24,000
2025-07-23	55.100	55.700	54.800	55.000	55.000	41,031
2025-07-22	55.000	56.400	54.900	55.100	55.100	76,000
2025-07-21	54.200	56.400	54.200	54.900	54.900	37,065
2025-07-18	51.900	54.900	51.900	54.200	54.200	97,438
2025-07-17	51.800	51.900	51.700	51.900	51.900	16,005
2025-07-16	51.800	51.800	51.200	51.400	51.400	23,455
2025-07-15	52.000	52.000	51.700	51.800	51.800	12,002
2025-07-14	51.700	52.500	51.400	51.400	51.400	18,000
2025-07-11	52.400	52.400	51.000	51.400	51.400	48,000
2025-07-10	50.900	50.900	50.600	50.800	50.800	13,150
2025-07-09	51.200	51.600	50.600	50.900	50.900	15,050
2025-07-08	51.600	51.600	50.500	50.700	50.700	16,000
2025-07-07	51.800	52.800	51.000	51.200	51.200	10,052
2025-07-04	51.400	51.400	50.600	50.600	50.600	9,001
2025-07-03	52.000	52.000	51.400	51.400	51.400	16,030
2025-07-02	51.900	51.900	51.300	51.700	51.700	10,062
2025-07-01	51.500	51.500	51.500	51.500	51.500	5,000
2025-06-30	50.800	51.500	50.800	51.500	51.500	11,000
2025-06-27	51.100	51.100	50.700	50.800	50.800	17,093
2025-06-26	51.100	51.100	50.600	50.600	50.600	19,019
2025-06-25	50.500	50.700	50.500	50.700	50.700	12,002
2025-06-24	50.400	50.600	50.200	50.500	50.500	18,060
2025-06-23	50.700	50.700	50.400	50.500	50.500	22,013
2025-06-20	51.500	51.500	50.500	50.700	50.700	30,015
2025-06-19	51.000	51.100	50.800	51.000	51.000	15,000
2025-06-18	50.900	52.800	50.900	51.200	51.200	23,000
2025-06-17	51.300	51.400	50.500	50.600	50.600	28,078
2025-06-16	51.100	51.400	51.000	51.200	51.200	12,030
2025-06-13	52.000	52.800	50.500	51.500	51.500	60,145
2025-06-12	52.200	52.200	52.000	52.100	52.100	22,001
2025-06-11	52.100	52.300	52.000	52.200	52.200	17,000
2025-06-10	52.600	52.700	52.100	52.200	52.200	44,009
2025-06-09	55.000	55.000	53.000	53.400	53.400	40,000
2025-06-06	55.300	55.400	55.000	55.000	55.000	12,026
2025-06-05	55.600	55.600	55.100	55.300	55.300	23,000
2025-06-04	55.400	55.800	55.000	55.300	55.300	18,107
2025-06-03	57.100	57.100	55.300	55.400	55.400	11,014
2025-06-02	55.200	57.200	54.800	57.200	57.200	21,000
2025-05-29	56.000	56.000	56.000	56.000	56.000	0
2025-05-28	56.000	56.200	56.000	56.000	56.000	13,017
2025-05-27	55.500	56.300	55.500	56.300	56.300	14,825
2025-05-26	56.500	56.500	56.000	56.000	56.000	4,437
2025-05-23	56.500	56.800	56.500	56.600	56.600	10,000
2025-05-22	56.200	56.600	55.900	56.600	56.600	14,000
2025-05-21	54.400	56.600	54.400	56.200	56.200	23,004
2025-05-20	56.500	56.500	55.600	56.200	56.200	19,003
2025-05-19	56.000	57.000	55.900	56.400	56.400	22,003
2025-05-16	57.300	57.300	56.500	57.300	57.300	7,000
2025-05-15	57.000	57.500	57.000	57.300	57.300	12,000
2025-05-14	57.500	57.500	56.800	57.000	57.000	51,054
2025-05-13	57.900	57.900	57.400	57.400	57.400	41,114
2025-05-12	58.300	58.800	57.200	58.000	58.000	111,028
2025-05-09	60.300	60.300	60.200	60.300	60.300	7,325
2025-05-08	60.700	62.000	60.300	60.800	60.800	15,001
2025-05-07	61.600	62.700	60.100	60.600	60.600	38,010

← NewerPage 6 of 21 · 1,226 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.