Techcential International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	13.550	13.550	13.000	13.150	13.150	144,000
2023-11-09	13.500	13.800	13.450	13.550	13.550	26,000
2023-11-08	13.350	13.500	13.350	13.500	13.500	13,000
2023-11-07	13.500	13.500	13.450	13.450	13.450	15,000
2023-11-06	13.500	13.550	13.400	13.550	13.550	40,000
2023-11-03	13.450	13.450	13.400	13.400	13.400	12,000
2023-11-02	13.200	13.400	13.200	13.350	13.350	28,000
2023-11-01	13.250	13.250	13.200	13.200	13.200	19,000
2023-10-31	13.400	13.450	13.200	13.300	13.300	25,000
2023-10-30	13.300	13.350	13.300	13.350	13.350	5,000
2023-10-27	13.250	13.950	13.200	13.200	13.200	113,000
2023-10-26	13.250	13.250	13.000	13.250	13.250	46,000
2023-10-25	13.400	13.400	13.250	13.350	13.350	11,000
2023-10-24	13.350	13.400	13.200	13.250	13.250	13,000
2023-10-23	13.350	13.400	13.200	13.200	13.200	47,000
2023-10-20	13.700	13.700	13.000	13.400	13.400	94,000
2023-10-19	13.800	13.800	13.700	13.700	13.700	7,000
2023-10-18	13.800	13.900	13.600	13.800	13.800	43,000
2023-10-17	14.000	14.150	13.750	13.750	13.750	36,000
2023-10-16	13.900	14.000	13.850	13.850	13.850	31,000
2023-10-13	14.150	14.150	13.900	14.150	14.150	81,000
2023-10-12	14.100	14.250	13.800	14.100	14.100	100,000
2023-10-11	14.050	14.400	14.000	14.050	14.050	76,000
2023-10-06	14.050	14.100	13.900	13.900	13.900	11,000
2023-10-05	13.750	14.350	13.750	14.150	14.150	96,000
2023-10-04	13.900	13.900	13.900	13.900	13.900	0
2023-10-03	13.850	13.900	13.800	13.900	13.900	5,000
2023-10-02	14.100	14.100	13.850	13.850	13.850	17,000
2023-09-28	14.000	14.000	13.850	13.900	13.900	4,000
2023-09-27	13.900	13.900	13.900	13.900	13.900	2,000
2023-09-26	14.000	14.300	13.900	14.050	14.050	26,000
2023-09-25	14.050	14.150	13.850	13.900	13.900	24,000
2023-09-22	13.997	13.997	13.849	13.948	13.948	9,130
2023-09-21	14.145	14.145	13.898	13.997	13.997	20,290
2023-09-20	13.997	14.884	13.997	14.046	14.046	218,119
2023-09-19	14.350	14.350	14.200	14.200	14.200	37,000
2023-09-18	14.400	14.400	14.300	14.400	14.400	35,000
2023-09-15	14.250	14.850	14.250	14.400	14.400	135,000
2023-09-14	14.150	14.200	14.150	14.200	14.200	5,000
2023-09-13	14.250	14.400	14.150	14.300	14.300	22,000
2023-09-12	14.150	14.200	14.150	14.200	14.200	14,000
2023-09-11	14.200	14.250	14.000	14.050	14.050	45,000
2023-09-08	13.900	14.200	13.900	14.200	14.200	44,000
2023-09-07	14.350	14.350	14.000	14.050	14.050	38,000
2023-09-06	14.000	14.400	14.000	14.350	14.350	73,000
2023-09-05	14.050	14.100	13.950	13.950	13.950	13,000
2023-09-04	14.050	14.100	13.950	14.000	14.000	34,000
2023-09-01	13.950	14.050	13.950	13.950	13.950	19,000
2023-08-31	13.900	14.000	13.850	13.850	13.850	19,000
2023-08-30	14.050	14.050	13.800	13.800	13.800	21,000
2023-08-29	13.950	13.950	13.750	13.900	13.900	13,000
2023-08-28	14.000	14.150	13.850	13.900	13.900	41,000
2023-08-25	14.150	14.650	13.950	13.950	13.950	346,000
2023-08-24	13.600	13.600	13.450	13.450	13.450	10,000
2023-08-23	13.500	13.500	13.450	13.450	13.450	5,000
2023-08-22	13.600	13.650	13.450	13.650	13.650	7,000
2023-08-21	13.500	13.700	13.500	13.500	13.500	3,000
2023-08-18	13.750	13.750	13.350	13.500	13.500	43,000
2023-08-17	13.550	13.650	13.400	13.650	13.650	23,000
2023-08-16	13.550	13.800	13.550	13.700	13.700	10,000

← NewerPage 13 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.