Techcential International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	14.000	14.150	13.800	14.100	13.330	90,411
2023-02-15	13.900	14.000	13.800	13.950	13.189	70,372
2023-02-14	13.950	13.950	13.900	13.900	13.141	5,324
2023-02-13	14.000	14.000	13.850	13.900	13.141	12,713
2023-02-10	14.050	14.050	13.850	13.950	13.189	33,777
2023-02-09	14.000	14.200	13.950	14.000	13.236	77,964
2023-02-08	13.900	14.000	13.850	13.950	13.189	22,082
2023-02-07	13.900	13.900	13.800	13.850	13.094	40,101
2023-02-06	14.000	14.000	13.750	13.900	13.141	88,200
2023-02-03	13.850	14.100	13.800	14.050	13.283	33,600
2023-02-02	14.000	14.150	13.800	13.850	13.094	79,590
2023-02-01	13.800	13.850	13.700	13.800	13.047	17,850
2023-01-31	13.900	13.900	13.800	13.800	13.047	17,873
2023-01-30	14.000	14.000	13.800	13.900	13.141	47,257
2023-01-17	13.800	13.800	13.700	13.800	13.047	11,550
2023-01-16	13.800	13.800	13.800	13.800	13.047	2,107
2023-01-13	13.900	13.900	13.750	13.850	13.094	24,150
2023-01-12	13.800	13.900	13.700	13.900	13.141	28,557
2023-01-11	13.850	14.100	13.700	13.850	13.094	40,760
2023-01-10	13.800	13.850	13.750	13.850	13.094	19,950
2023-01-09	13.800	14.100	13.750	13.750	12.999	83,458
2023-01-06	13.650	13.800	13.650	13.800	13.047	38,850
2023-01-05	13.700	13.750	13.700	13.750	12.999	16,807
2023-01-04	13.750	13.800	13.600	13.800	13.047	43,050
2023-01-03	13.800	13.800	13.550	13.800	13.047	19,950
2022-12-30	13.650	13.700	13.500	13.700	12.952	10,500
2022-12-29	13.650	13.850	13.500	13.650	12.905	7,400
2022-12-28	13.650	13.700	13.550	13.600	12.858	28,350
2022-12-27	13.950	13.950	13.650	13.750	12.999	49,455
2022-12-26	13.950	13.950	13.850	13.850	13.094	8,747
2022-12-23	13.800	13.900	13.800	13.850	13.094	7,350
2022-12-22	13.800	14.000	13.650	13.850	13.094	24,150
2022-12-21	13.800	13.900	13.600	13.600	12.858	40,954
2022-12-20	14.050	14.050	13.550	13.550	12.810	81,900
2022-12-19	14.050	14.250	14.000	14.000	13.236	64,077
2022-12-16	14.050	14.300	14.000	14.200	13.425	28,427
2022-12-15	14.100	14.200	14.100	14.150	13.378	18,900
2022-12-14	14.200	14.300	14.050	14.200	13.425	55,650
2022-12-13	14.100	14.200	14.000	14.100	13.330	71,726
2022-12-12	14.300	14.350	14.100	14.200	13.425	24,150
2022-12-09	14.300	14.600	14.050	14.150	13.378	137,848
2022-12-08	14.200	14.350	14.200	14.350	13.567	10,710
2022-12-07	14.300	14.300	14.200	14.250	13.472	13,650
2022-12-06	14.450	14.600	14.150	14.200	13.425	68,250
2022-12-05	14.300	14.400	14.000	14.400	13.614	182,700
2022-12-02	14.300	14.400	14.200	14.400	13.614	153,346
2022-12-01	14.500	14.600	13.950	14.300	13.519	612,200
2022-11-30	14.400	14.850	14.000	14.300	13.519	227,325
2022-11-29	14.550	14.550	14.150	14.300	13.519	34,682
2022-11-28	14.450	14.450	14.300	14.300	13.519	3,150
2022-11-25	14.300	14.550	14.250	14.300	13.519	55,650
2022-11-24	14.200	14.250	14.150	14.250	13.472	23,100
2022-11-23	14.100	14.200	14.050	14.200	13.425	65,100
2022-11-22	14.200	14.200	13.950	14.000	13.236	11,550
2022-11-21	13.900	14.200	13.900	14.000	13.236	22,367
2022-11-18	14.200	14.250	14.050	14.150	13.378	23,101
2022-11-17	14.300	14.600	14.100	14.100	13.330	199,917
2022-11-16	14.300	14.300	14.100	14.200	13.425	15,782
2022-11-15	14.300	14.350	13.800	14.300	13.519	73,500
2022-11-14	14.400	14.600	14.100	14.250	13.472	52,500

← NewerPage 16 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.