Techcential International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	13.800	14.150	13.800	14.150	14.150	47,000
2024-02-02	14.050	14.100	13.950	13.950	13.950	34,000
2024-02-01	13.900	14.050	13.750	14.050	14.050	73,000
2024-01-31	13.900	14.000	13.750	13.850	13.850	66,000
2024-01-30	14.150	14.150	13.850	13.850	13.850	97,000
2024-01-29	14.250	14.250	13.950	14.150	14.150	60,000
2024-01-26	14.150	14.200	14.050	14.100	14.100	60,000
2024-01-25	14.150	14.300	14.050	14.150	14.150	77,000
2024-01-24	14.250	14.300	14.100	14.200	14.200	100,000
2024-01-23	14.350	14.350	14.100	14.250	14.250	63,000
2024-01-22	14.400	14.400	14.100	14.250	14.250	154,000
2024-01-19	14.100	14.350	14.100	14.250	14.250	332,000
2024-01-18	13.900	14.050	13.700	14.050	14.050	98,000
2024-01-17	14.100	14.100	13.700	13.850	13.850	180,000
2024-01-16	14.100	14.200	13.900	14.050	14.050	66,000
2024-01-15	14.350	14.350	14.000	14.100	14.100	133,100
2024-01-12	14.200	14.300	13.950	14.250	14.250	122,000
2024-01-11	14.250	14.550	14.000	14.200	14.200	573,000
2024-01-10	14.000	14.150	13.850	14.000	14.000	105,000
2024-01-09	14.000	14.000	13.750	13.950	13.950	94,000
2024-01-08	14.250	14.350	13.950	13.950	13.950	361,000
2024-01-05	14.000	14.400	14.000	14.150	14.150	395,000
2024-01-04	13.800	14.400	13.800	13.900	13.900	543,000
2024-01-03	13.600	13.900	13.200	13.700	13.700	274,000
2024-01-02	13.700	13.850	13.500	13.500	13.500	373,000
2023-12-29	14.100	14.100	13.650	13.650	13.650	261,000
2023-12-28	14.100	14.200	13.850	14.000	14.000	267,000
2023-12-27	14.000	14.400	13.700	13.850	13.850	277,000
2023-12-26	14.300	14.700	13.900	13.950	13.950	521,000
2023-12-25	13.850	14.450	13.850	14.100	14.100	573,000
2023-12-22	13.650	14.250	13.600	13.700	13.700	531,000
2023-12-21	12.950	14.000	12.950	13.550	13.550	829,000
2023-12-20	12.950	13.000	12.900	13.000	13.000	114,000
2023-12-19	12.950	12.950	12.900	12.950	12.950	93,000
2023-12-18	12.750	13.000	12.750	12.950	12.950	98,000
2023-12-15	12.700	12.850	12.700	12.750	12.750	102,000
2023-12-14	12.700	12.800	12.700	12.700	12.700	55,000
2023-12-13	12.700	12.800	12.650	12.700	12.700	40,000
2023-12-12	12.950	12.950	12.700	12.700	12.700	125,000
2023-12-11	13.000	13.000	12.900	12.950	12.950	117,000
2023-12-08	12.900	13.000	12.900	12.900	12.900	134,000
2023-12-07	12.950	12.950	12.850	12.850	12.850	37,000
2023-12-06	12.900	12.950	12.900	12.900	12.900	34,000
2023-12-05	12.950	12.950	12.850	12.850	12.850	57,000
2023-12-04	12.950	12.950	12.800	12.850	12.850	80,000
2023-12-01	12.850	12.850	12.800	12.800	12.800	57,000
2023-11-30	12.800	12.850	12.750	12.750	12.750	45,000
2023-11-29	12.750	12.800	12.700	12.750	12.750	45,000
2023-11-28	12.800	12.800	12.700	12.750	12.750	49,000
2023-11-27	12.900	13.000	12.750	12.800	12.800	71,000
2023-11-24	12.950	12.950	12.900	12.900	12.900	50,000
2023-11-23	12.950	13.050	12.900	12.950	12.950	170,000
2023-11-22	13.000	13.000	12.900	12.900	12.900	48,000
2023-11-21	13.000	13.050	12.900	12.900	12.900	77,000
2023-11-20	13.100	13.100	12.950	12.950	12.950	60,000
2023-11-17	13.000	13.150	12.950	13.050	13.050	147,000
2023-11-16	12.900	13.100	12.900	12.950	12.950	127,000
2023-11-15	12.750	12.950	12.750	12.850	12.850	207,000
2023-11-14	12.700	12.750	12.350	12.750	12.750	274,000
2023-11-13	13.050	13.050	12.700	12.750	12.750	363,000

← NewerPage 12 of 21 · 1,217 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.