Tekom Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	27.150	27.600	27.000	27.000	27.000	35,848
2026-10-19	27.250	27.550	27.250	27.550	27.550	9,622
2026-10-16	27.250	27.350	27.250	27.350	27.350	7,693
2026-10-15	27.700	27.700	27.300	27.400	27.400	9,060
2026-10-14	27.700	28.100	27.600	28.100	28.100	8,000
2026-10-13	28.000	28.000	27.650	27.700	27.700	9,021
2026-10-12	28.250	28.250	28.000	28.000	28.000	5,001
2026-10-08	27.750	28.000	27.700	28.000	28.000	11,509
2026-10-07	27.750	27.750	27.750	27.750	27.750	2,053
2026-10-06	28.000	28.000	27.700	27.750	27.750	15,001
2026-10-05	28.100	28.100	28.000	28.050	28.050	23,000
2026-10-02	28.500	28.500	28.050	28.050	28.050	8,150
2026-10-01	28.250	28.250	28.100	28.150	28.150	5,000
2026-09-30	29.000	29.000	28.250	28.250	28.250	27,000
2026-09-29	28.350	28.350	28.250	28.250	28.250	9,000
2026-09-24	28.500	29.400	28.500	28.500	28.500	9,000
2026-09-23	28.450	28.500	28.450	28.500	28.500	5,000
2026-09-22	28.650	28.650	28.450	28.450	28.450	3,055
2026-09-21	28.650	28.650	28.250	28.650	28.650	8,001
2026-09-18	28.650	28.650	28.650	28.650	28.650	5,000
2026-09-17	28.650	28.650	28.550	28.650	28.650	12,120
2026-09-16	28.200	28.600	28.200	28.600	28.600	5,000
2026-09-15	28.500	28.500	28.500	28.500	28.500	1,000
2026-09-14	28.100	28.500	28.100	28.500	28.500	6,000
2026-09-11	28.000	28.100	28.000	28.100	28.100	16,000
2026-09-10	28.300	28.500	28.300	28.500	28.500	8,402
2026-09-09	29.800	29.800	28.700	28.750	28.750	11,000
2026-09-08	28.800	28.800	28.800	28.800	28.800	1,450
2026-09-07	28.750	28.950	28.700	28.800	28.800	11,293
2026-09-04	28.750	28.750	28.750	28.750	28.750	4,000
2026-09-03	29.050	29.050	28.750	28.750	28.750	19,060
2026-09-02	28.900	29.000	28.900	29.000	29.000	21,225
2026-09-01	28.900	28.900	28.650	28.900	28.900	13,000
2026-08-31	28.700	28.750	28.700	28.750	28.750	2,000
2026-08-28	28.850	28.850	28.450	28.850	28.850	11,010
2026-08-27	28.700	28.850	28.700	28.850	28.850	6,190
2026-08-26	28.750	28.750	28.650	28.700	28.700	16,000
2026-08-25	28.600	28.650	28.600	28.650	28.650	3,610
2026-08-24	29.000	29.000	28.800	28.800	28.800	4,525
2026-08-21	28.900	29.000	28.850	29.000	29.000	7,200
2026-08-20	28.600	28.750	28.600	28.700	28.700	16,000
2026-08-19	28.650	28.800	28.600	28.700	28.700	36,200
2026-08-18	29.200	29.200	28.300	28.650	28.650	25,010
2026-08-17	28.800	28.950	28.200	28.900	28.900	38,000
2026-08-14	29.200	29.600	28.850	28.850	28.850	37,240
2026-08-13	27.800	29.900	27.800	29.000	29.000	138,480
2026-08-12	27.000	27.400	27.000	27.400	27.400	17,074
2026-08-11	27.400	27.400	26.800	27.000	27.000	65,060
2026-08-10	26.800	26.800	26.400	26.400	26.400	26,003
2026-08-07	26.300	26.850	26.300	26.850	26.850	7,001
2026-08-06	26.200	26.900	26.200	26.900	26.900	6,200
2026-08-05	26.400	27.000	26.050	27.000	27.000	21,856
2026-08-04	25.800	26.400	25.800	26.400	26.400	8,000
2026-08-03	26.250	26.400	26.050	26.400	26.400	14,164
2026-07-31	26.500	27.000	26.200	26.950	26.950	27,180
2026-07-30	25.900	26.450	25.800	26.300	26.300	13,059
2026-07-29	26.900	26.900	26.100	26.500	26.500	26,011
2026-07-28	27.100	27.100	26.850	27.000	27.000	40,010
2026-07-27	27.600	27.600	27.600	27.600	27.600	1,000
2026-07-24	27.300	27.500	27.150	27.500	27.500	3,010

Page 1 of 5 · 244 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.