Techcential International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	13.700	13.700	13.550	13.700	13.700	8,000
2023-08-14	13.650	13.750	13.600	13.750	13.750	5,000
2023-08-11	13.650	13.950	13.650	13.650	13.650	14,000
2023-08-10	14.200	14.200	13.650	13.700	13.700	17,000
2023-08-09	13.700	14.000	13.650	14.000	14.000	34,000
2023-08-08	13.900	13.900	13.700	13.700	13.700	6,000
2023-08-07	13.850	13.850	13.700	13.700	13.700	13,000
2023-08-04	13.850	13.850	13.750	13.750	13.750	15,000
2023-08-03	13.750	13.750	13.750	13.750	13.750	0
2023-08-02	13.750	13.850	13.750	13.750	13.750	9,000
2023-08-01	14.000	14.000	13.700	14.000	14.000	57,000
2023-07-31	13.950	14.000	13.850	13.850	13.850	34,000
2023-07-28	14.200	14.200	13.950	13.950	13.950	24,000
2023-07-27	14.150	14.300	14.050	14.100	14.100	30,000
2023-07-26	14.500	14.500	14.050	14.100	14.100	71,000
2023-07-25	13.450	14.600	13.450	14.600	14.600	368,000
2023-07-24	13.500	13.500	13.200	13.300	13.300	9,000
2023-07-21	13.450	13.450	13.300	13.350	13.350	18,000
2023-07-20	13.800	13.900	13.200	13.450	13.450	101,000
2023-07-19	13.667	13.810	13.571	13.667	13.567	35,700
2023-07-18	13.714	13.810	13.571	13.667	13.567	38,850
2023-07-17	13.905	13.905	13.619	13.714	13.614	14,700
2023-07-14	14.500	14.500	14.250	14.300	13.519	24,173
2023-07-13	14.600	14.600	14.050	14.300	13.519	110,250
2023-07-12	14.600	14.850	14.450	14.450	13.661	25,202
2023-07-11	14.600	14.700	14.450	14.500	13.709	28,761
2023-07-10	14.700	14.700	14.600	14.650	13.850	16,800
2023-07-07	14.700	14.700	14.550	14.600	13.803	31,625
2023-07-06	14.750	14.800	14.650	14.700	13.898	25,279
2023-07-05	14.800	14.800	14.650	14.650	13.850	16,802
2023-07-04	14.800	14.950	14.650	14.750	13.945	48,302
2023-07-03	14.750	14.950	14.650	14.700	13.898	35,702
2023-06-30	14.850	14.850	14.650	14.750	13.945	9,452
2023-06-29	14.850	14.850	14.650	14.750	13.945	17,852
2023-06-28	14.900	15.000	14.700	14.750	13.945	38,853
2023-06-27	15.000	15.050	14.850	14.950	14.134	32,183
2023-06-26	15.000	15.250	14.900	14.900	14.087	57,834
2023-06-21	14.900	15.000	14.900	14.900	14.087	26,972
2023-06-20	14.850	14.950	14.750	14.950	14.134	36,996
2023-06-19	15.050	15.150	14.900	14.950	14.134	54,669
2023-06-16	15.250	15.250	14.950	15.050	14.229	113,411
2023-06-15	14.950	15.850	14.900	15.250	14.418	310,962
2023-06-14	14.700	15.300	14.500	14.850	14.039	165,948
2023-06-13	15.000	15.750	14.700	14.700	13.898	350,946
2023-06-12	14.700	14.700	14.350	14.450	13.661	49,352
2023-06-09	14.350	14.400	14.250	14.400	13.614	16,097
2023-06-08	14.400	14.750	14.350	14.450	13.661	66,164
2023-06-07	14.450	14.450	14.250	14.350	13.567	25,215
2023-06-06	14.250	14.350	14.250	14.350	13.567	8,400
2023-06-05	14.350	14.550	14.250	14.400	13.614	36,866
2023-06-02	13.950	14.800	13.950	14.350	13.567	192,152
2023-06-01	13.900	14.100	13.850	14.050	13.283	28,352
2023-05-31	14.100	14.150	13.900	14.100	13.330	27,519
2023-05-30	14.300	14.400	13.900	14.000	13.236	66,152
2023-05-29	14.150	14.250	14.150	14.200	13.425	25,201
2023-05-26	14.300	14.450	14.050	14.250	13.472	27,376
2023-05-25	14.100	14.650	13.900	14.250	13.472	77,701
2023-05-24	13.850	14.100	13.850	14.000	13.236	33,679
2023-05-23	13.850	13.950	13.750	13.850	13.094	35,700
2023-05-22	13.900	14.000	13.900	13.900	13.141	5,455

← NewerPage 14 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.