Techcential International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	13.300	13.300	12.300	13.150	13.150	128,000
2024-08-05	13.950	13.950	13.100	13.300	13.300	246,000
2024-08-02	14.300	14.400	14.050	14.200	14.200	41,000
2024-08-01	14.400	14.400	14.200	14.400	14.400	57,000
2024-07-31	14.150	14.400	14.100	14.400	14.400	17,000
2024-07-30	14.050	14.300	13.700	14.300	14.300	145,000
2024-07-29	14.450	14.450	14.050	14.050	14.050	78,000
2024-07-26	13.950	14.350	13.900	14.350	14.350	84,000
2024-07-25	14.200	14.200	14.200	14.200	14.200	0
2024-07-24	14.200	14.200	14.200	14.200	14.200	0
2024-07-23	13.900	14.200	13.900	14.200	14.200	89,000
2024-07-22	14.250	14.250	13.900	13.900	13.900	156,000
2024-07-19	14.600	14.650	14.250	14.250	14.250	129,000
2024-07-18	14.600	14.750	14.450	14.500	14.500	81,000
2024-07-17	14.750	14.850	14.550	14.600	14.600	121,000
2024-07-16	14.400	14.800	14.400	14.750	14.750	86,000
2024-07-15	14.600	14.600	14.500	14.500	14.500	24,000
2024-07-12	14.450	14.700	14.300	14.450	14.450	140,000
2024-07-11	14.700	14.750	14.400	14.500	14.500	297,000
2024-07-10	14.800	14.850	14.750	14.800	14.800	53,000
2024-07-09	15.000	15.050	14.600	14.750	14.750	170,000
2024-07-08	14.850	15.000	14.800	14.950	14.950	77,000
2024-07-05	14.950	14.950	14.700	14.800	14.800	116,000
2024-07-04	14.900	15.000	14.750	14.750	14.750	258,000
2024-07-03	15.300	15.300	14.700	14.800	14.800	432,000
2024-07-02	15.150	15.150	14.700	15.000	15.000	495,000
2024-07-01	15.000	15.300	14.900	15.150	15.150	227,000
2024-06-28	15.000	15.100	14.900	14.900	14.900	149,000
2024-06-27	15.050	15.100	14.950	15.000	15.000	39,000
2024-06-26	15.100	15.250	15.000	15.050	15.050	183,000
2024-06-25	15.050	15.050	14.950	14.950	14.950	104,000
2024-06-24	15.150	15.300	14.950	15.100	15.100	133,000
2024-06-21	15.100	15.450	15.100	15.250	15.250	463,000
2024-06-20	14.750	15.100	14.750	14.900	14.900	116,000
2024-06-19	15.000	15.100	14.750	14.850	14.850	261,000
2024-06-18	15.150	15.150	14.950	15.000	15.000	195,000
2024-06-17	15.150	15.350	15.100	15.150	15.150	151,000
2024-06-14	15.050	15.250	15.000	15.150	15.150	163,000
2024-06-13	14.950	15.300	14.950	15.000	15.000	430,000
2024-06-12	15.100	15.200	14.750	14.900	14.900	304,000
2024-06-11	15.550	15.550	14.650	15.150	15.150	1,327,000
2024-06-07	15.700	16.450	15.650	16.250	16.250	395,000
2024-06-06	15.700	15.950	15.500	15.700	15.700	212,000
2024-06-05	16.100	16.150	15.550	15.600	15.600	468,000
2024-06-04	16.250	16.300	16.050	16.150	16.150	227,000
2024-06-03	16.300	16.300	16.050	16.250	16.250	235,000
2024-05-31	16.450	16.600	16.100	16.250	16.250	312,000
2024-05-30	16.500	17.250	16.100	16.100	16.100	1,160,000
2024-05-29	16.950	17.700	16.750	16.850	16.850	5,432,000
2024-05-28	15.900	16.300	15.750	16.100	16.100	222,000
2024-05-27	16.050	16.100	15.750	15.900	15.900	248,000
2024-05-24	15.450	16.000	15.450	15.950	15.950	149,000
2024-05-23	16.000	16.000	15.400	15.500	15.500	247,000
2024-05-22	15.800	15.950	15.500	15.800	15.800	549,000
2024-05-21	16.050	16.100	15.600	16.000	16.000	342,000
2024-05-20	16.400	16.400	15.800	16.000	16.000	403,000
2024-05-17	16.750	16.750	16.000	16.300	16.300	812,000
2024-05-16	16.350	17.350	16.100	16.750	16.750	1,568,000
2024-05-15	15.900	16.250	15.900	16.100	16.100	738,000
2024-05-14	16.000	16.450	15.600	15.600	15.600	1,115,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.1035 MYR
2021-09-09	1.8917 MYR
2020-07-17	2.0808 MYR
2019-09-16	0.8400 MYR
2019-07-12	0.9458 MYR

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.