Techcential International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	13.950	13.950	13.900	13.900	13.141	12,724
2023-05-18	13.900	14.200	13.850	13.950	13.189	16,800
2023-05-17	13.800	13.900	13.700	13.900	13.141	11,550
2023-05-16	13.850	13.950	13.850	13.850	13.094	15,750
2023-05-15	14.050	14.050	13.800	13.850	13.094	26,481
2023-05-12	14.000	14.150	13.800	13.950	13.189	53,166
2023-05-11	14.350	14.450	14.050	14.050	13.283	36,013
2023-05-10	14.600	14.600	14.200	14.250	13.472	36,751
2023-05-09	14.200	14.400	14.150	14.200	13.425	17,850
2023-05-08	14.450	14.500	14.350	14.350	13.567	10,500
2023-05-05	14.550	14.650	14.300	14.350	13.567	79,820
2023-05-04	14.000	14.800	14.000	14.600	13.803	194,254
2023-05-03	14.400	14.500	13.800	13.850	13.094	172,306
2023-05-02	14.300	14.400	14.300	14.350	13.567	14,885
2023-04-28	14.000	14.850	14.000	14.500	13.709	210,126
2023-04-27	14.000	14.100	13.950	13.950	13.189	17,955
2023-04-26	14.100	14.100	13.850	13.950	13.189	30,450
2023-04-25	14.400	14.400	13.700	14.000	13.236	148,913
2023-04-24	14.300	14.400	14.250	14.350	13.567	39,312
2023-04-21	14.500	14.550	14.200	14.200	13.425	70,939
2023-04-20	14.500	14.550	14.400	14.400	13.614	25,201
2023-04-19	14.450	14.600	14.400	14.400	13.614	89,251
2023-04-18	14.600	14.600	14.400	14.450	13.661	33,618
2023-04-17	14.750	14.800	14.400	14.500	13.709	92,487
2023-04-14	14.800	14.850	14.700	14.700	13.898	37,147
2023-04-13	14.700	14.750	14.700	14.700	13.898	41,055
2023-04-12	14.800	14.850	14.800	14.800	13.992	38,924
2023-04-11	14.850	14.900	14.700	14.900	14.087	42,002
2023-04-10	14.800	14.850	14.700	14.800	13.992	25,254
2023-04-07	14.700	14.800	14.600	14.700	13.898	18,901
2023-04-06	14.750	14.750	14.650	14.650	13.850	15,752
2023-03-31	14.850	14.850	14.750	14.800	13.992	42,148
2023-03-30	15.000	15.100	14.750	14.850	14.039	36,752
2023-03-29	14.500	15.350	14.450	14.950	14.134	121,252
2023-03-28	14.450	14.950	14.450	14.450	13.661	77,771
2023-03-27	14.750	14.750	14.350	14.400	13.614	74,603
2023-03-24	14.500	14.650	14.400	14.650	13.850	63,060
2023-03-23	14.600	14.750	14.450	14.500	13.709	107,893
2023-03-22	14.650	14.800	14.550	14.550	13.756	70,562
2023-03-21	14.600	15.250	14.600	14.800	13.992	90,645
2023-03-20	15.000	15.050	14.500	14.550	13.756	38,040
2023-03-17	15.000	15.000	14.800	14.900	14.087	8,405
2023-03-16	14.800	15.100	14.600	14.650	13.850	66,255
2023-03-15	15.000	15.100	15.000	15.000	14.181	35,841
2023-03-14	14.900	15.250	14.800	14.950	14.134	97,650
2023-03-13	15.000	15.000	14.600	14.750	13.945	72,199
2023-03-10	14.650	15.450	14.550	15.050	14.229	241,528
2023-03-09	15.050	15.150	14.600	14.700	13.898	146,143
2023-03-08	15.250	15.400	14.950	15.050	14.229	192,346
2023-03-07	15.300	15.800	15.300	15.300	14.465	191,217
2023-03-06	15.350	15.400	15.100	15.300	14.465	279,062
2023-03-03	16.750	16.750	15.350	15.350	14.512	1,163,030
2023-03-02	14.650	16.050	14.650	16.050	15.174	580,901
2023-03-01	14.200	14.850	14.200	14.600	13.803	127,259
2023-02-24	14.300	14.300	14.150	14.200	13.425	65,099
2023-02-23	14.050	14.250	14.000	14.250	13.472	89,355
2023-02-22	13.900	14.050	13.850	14.050	13.283	56,708
2023-02-21	14.150	14.150	13.950	14.050	13.283	26,339
2023-02-20	14.050	14.200	14.000	14.100	13.330	59,955
2023-02-17	14.050	14.050	14.000	14.050	13.283	43,300

← NewerPage 15 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.