Tekom Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	59.500	60.000	59.500	59.600	59.600	10,208
2025-02-04	59.700	59.700	59.500	59.500	59.500	12,200
2025-02-03	59.000	59.900	58.600	59.700	59.700	38,223
2025-01-22	59.800	60.000	59.800	60.000	60.000	10,000
2025-01-21	59.500	59.900	59.500	59.800	59.800	14,000
2025-01-20	58.800	61.000	58.400	59.500	59.500	35,000
2025-01-17	59.000	59.000	58.600	58.800	58.800	28,000
2025-01-16	59.100	59.100	59.000	59.000	59.000	30,000
2025-01-15	59.000	59.100	59.000	59.000	59.000	27,000
2025-01-14	59.200	59.200	59.000	59.000	59.000	18,000
2025-01-13	59.600	59.600	58.800	59.400	59.400	42,000
2025-01-10	60.100	60.100	59.600	59.600	59.600	25,000
2025-01-09	60.400	60.500	59.400	60.100	60.100	73,000
2025-01-08	60.500	60.800	60.300	60.600	60.600	36,000
2025-01-07	60.600	61.500	60.500	60.800	60.800	36,000
2025-01-06	60.600	60.900	60.400	60.600	60.600	29,000
2025-01-03	60.700	61.000	60.600	60.600	60.600	11,000
2025-01-02	61.000	61.000	60.500	60.700	60.700	27,000
2024-12-31	60.800	61.300	60.500	61.100	61.100	51,000
2024-12-30	61.600	61.600	60.800	60.800	60.800	33,000
2024-12-27	61.500	62.800	61.400	62.100	62.100	38,000
2024-12-26	61.500	62.000	61.100	61.100	61.100	51,000
2024-12-25	61.600	61.600	61.200	61.500	61.500	25,000
2024-12-24	60.700	62.200	60.500	62.000	62.000	47,000
2024-12-23	61.000	61.500	60.200	61.400	61.400	29,000
2024-12-20	61.000	61.000	60.300	60.800	60.800	26,000
2024-12-19	60.600	61.000	60.500	61.000	61.000	50,000
2024-12-18	60.700	61.300	60.500	61.100	61.100	40,000
2024-12-17	61.000	61.200	60.400	60.700	60.700	88,000
2024-12-16	63.000	63.000	60.700	62.100	62.100	101,000
2024-12-13	63.100	64.000	62.200	63.100	63.100	47,000
2024-12-12	63.800	64.000	62.500	63.800	63.800	33,000
2024-12-11	65.300	65.300	63.800	64.000	64.000	36,000
2024-12-10	66.400	66.500	65.300	65.300	65.300	33,000
2024-12-09	66.400	67.300	66.100	66.400	66.400	69,000
2024-12-06	65.200	65.900	64.700	65.900	65.900	17,000
2024-12-05	65.300	65.300	64.700	65.200	65.200	25,000
2024-12-04	65.600	65.600	65.100	65.300	65.300	23,000
2024-12-03	64.900	65.600	64.800	65.600	65.600	48,000
2024-12-02	64.900	65.200	64.400	64.900	64.900	30,000
2024-11-29	63.700	64.900	63.700	64.900	64.900	29,000
2024-11-28	64.700	64.700	63.200	63.700	63.700	40,000
2024-11-27	64.900	65.900	64.500	64.700	64.700	45,000
2024-11-26	65.800	65.800	64.800	65.300	65.300	91,000
2024-11-25	64.200	65.900	63.600	65.400	65.400	249,000
2024-11-22	63.600	65.700	63.300	63.400	63.400	237,000
2024-11-21	63.900	64.300	61.800	63.300	63.300	262,000
2024-11-20	69.200	69.200	64.100	64.400	64.400	334,500
2024-11-19	70.700	70.700	68.600	69.300	69.300	157,000
2024-11-18	72.700	73.500	69.400	70.700	70.700	139,000
2024-11-15	69.800	72.800	69.700	72.600	72.600	285,000
2024-11-14	76.500	76.500	69.700	69.700	69.700	574,000
2024-11-13	80.100	82.400	77.400	77.400	77.400	830,000
2024-11-12	92.000	92.000	86.000	86.000	86.000	529,000
2024-11-11	96.600	96.700	95.500	95.500	95.500	76,000
2024-11-08	96.600	97.000	96.500	96.600	96.600	34,000
2024-11-07	97.000	97.100	96.800	96.900	96.900	5,000
2024-11-06	97.500	97.500	96.800	96.900	96.900	15,000
2024-11-05	97.900	98.000	96.300	97.500	97.500	49,000
2024-11-04	96.600	97.900	96.400	97.500	97.500	52,000

← NewerPage 8 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.