Techcential International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	16.050	17.100	15.800	16.150	16.150	1,257,000
2024-05-10	15.150	15.850	15.000	15.600	15.600	458,000
2024-05-09	15.050	15.400	15.050	15.100	15.100	251,000
2024-05-08	15.000	15.150	14.800	15.050	15.050	133,000
2024-05-07	15.000	15.050	14.800	15.000	15.000	87,000
2024-05-06	14.950	15.100	14.550	14.900	14.900	218,000
2024-05-03	15.300	15.400	14.850	14.850	14.850	308,000
2024-05-02	15.100	15.400	15.000	15.300	15.300	184,000
2024-04-30	15.300	15.750	15.000	15.000	15.000	335,000
2024-04-29	14.550	15.350	14.550	15.100	15.100	346,000
2024-04-26	14.500	14.600	14.400	14.450	14.450	63,000
2024-04-25	14.550	14.550	14.350	14.450	14.450	96,000
2024-04-24	14.700	14.750	14.500	14.500	14.500	63,000
2024-04-23	14.300	14.650	14.300	14.600	14.600	97,000
2024-04-22	14.650	14.900	14.000	14.250	14.250	438,000
2024-04-19	15.050	15.100	14.550	14.600	14.600	350,000
2024-04-18	14.950	15.100	14.800	15.050	15.050	262,000
2024-04-17	14.550	14.950	14.550	14.950	14.950	186,000
2024-04-16	14.700	14.750	14.400	14.400	14.400	202,000
2024-04-15	15.000	15.000	14.650	14.950	14.950	177,000
2024-04-12	15.000	15.200	14.850	14.950	14.950	91,000
2024-04-11	14.700	15.000	14.400	14.850	14.850	225,000
2024-04-10	15.450	15.500	14.550	14.650	14.650	414,000
2024-04-09	14.750	15.250	14.750	15.000	15.000	281,000
2024-04-08	14.800	14.800	14.600	14.650	14.650	178,000
2024-04-03	14.200	14.750	14.050	14.750	14.750	328,000
2024-04-02	14.000	14.350	14.000	14.150	14.150	171,000
2024-04-01	14.250	14.300	14.000	14.000	14.000	183,000
2024-03-29	14.200	14.400	14.150	14.200	14.200	160,000
2024-03-28	14.050	14.300	14.000	14.000	14.000	144,000
2024-03-27	14.000	14.150	13.800	13.950	13.950	166,000
2024-03-26	14.050	14.200	13.850	13.850	13.850	153,000
2024-03-25	14.050	14.350	13.850	13.950	13.950	225,000
2024-03-22	14.250	14.300	14.000	14.100	14.100	168,000
2024-03-21	14.050	14.200	13.850	14.050	14.050	194,000
2024-03-20	14.100	14.200	13.900	14.000	14.000	174,000
2024-03-19	13.850	14.400	13.650	14.000	14.000	576,000
2024-03-18	14.400	14.450	13.650	13.850	13.850	884,000
2024-03-15	15.600	15.900	14.400	14.400	14.400	1,272,000
2024-03-14	15.500	16.200	15.200	15.700	15.700	1,494,000
2024-03-13	15.850	15.900	15.000	15.300	15.300	1,728,000
2024-03-12	16.800	16.800	15.700	15.700	15.700	3,578,000
2024-03-11	17.350	17.400	17.150	17.400	17.400	1,885,000
2024-03-08	14.500	15.850	14.500	15.850	15.850	2,226,000
2024-03-07	14.900	15.250	14.300	14.450	14.450	637,000
2024-03-06	13.750	15.250	13.700	14.700	14.700	686,000
2024-03-05	13.950	14.000	13.850	13.900	13.900	38,000
2024-03-04	13.800	13.950	13.700	13.850	13.850	176,000
2024-03-01	14.200	14.200	13.700	13.850	13.850	193,000
2024-02-29	14.100	14.200	14.050	14.100	14.100	36,000
2024-02-27	14.300	14.400	14.100	14.100	14.100	98,000
2024-02-26	14.300	14.500	14.250	14.300	14.300	68,000
2024-02-23	14.500	14.500	14.300	14.350	14.350	83,000
2024-02-22	14.500	14.650	14.500	14.500	14.500	104,000
2024-02-21	14.550	14.850	14.500	14.500	14.500	98,000
2024-02-20	14.650	14.650	14.350	14.500	14.500	157,000
2024-02-19	14.750	14.800	14.500	14.650	14.650	128,000
2024-02-16	14.400	15.200	14.400	14.650	14.650	540,000
2024-02-15	14.000	14.250	14.000	14.150	14.150	94,000
2024-02-05	13.800	14.150	13.800	14.150	14.150	47,000

← NewerPage 11 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.