Techcential International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	14.400	14.400	14.150	14.200	13.425	61,950
2022-11-10	14.700	14.700	14.150	14.150	13.378	99,960
2022-11-09	14.750	14.750	14.450	14.700	13.898	121,001
2022-11-08	14.850	14.900	14.500	14.800	13.992	43,050
2022-11-07	15.000	15.000	14.600	14.700	13.898	25,469
2022-11-04	14.700	14.950	14.550	14.600	13.803	25,584
2022-11-03	14.250	14.750	14.250	14.600	13.803	107,394
2022-11-02	14.650	14.700	14.200	14.600	13.803	18,407
2022-11-01	14.150	14.450	14.100	14.450	13.661	35,220
2022-10-31	14.500	14.500	14.050	14.450	13.661	27,642
2022-10-28	14.150	14.350	13.850	14.350	13.567	40,085
2022-10-27	13.950	14.450	13.950	14.350	13.567	31,933
2022-10-26	14.100	14.450	13.750	14.300	13.519	96,600
2022-10-25	14.050	14.450	13.600	14.200	13.425	51,450
2022-10-24	13.800	14.000	13.700	14.000	13.236	27,511
2022-10-21	13.650	13.900	13.650	13.800	13.047	27,300
2022-10-20	13.450	13.750	13.400	13.650	12.905	28,351
2022-10-19	13.300	13.500	13.200	13.450	12.716	78,905
2022-10-18	13.400	13.450	13.150	13.350	12.621	27,405
2022-10-14	13.600	13.800	13.000	13.450	12.716	68,308
2022-10-13	14.300	14.300	13.350	13.350	12.621	72,079
2022-10-12	14.700	15.050	13.950	14.150	13.378	274,132
2022-10-11	15.200	15.200	14.800	14.950	14.134	19,950
2022-10-07	15.300	15.600	15.200	15.350	14.512	31,500
2022-10-06	15.400	15.400	15.100	15.200	14.370	14,946
2022-10-05	15.300	15.750	15.150	15.250	14.418	43,260
2022-10-04	15.300	15.700	15.000	15.500	14.654	61,961
2022-10-03	15.000	15.400	15.000	15.250	14.418	31,620
2022-09-30	14.800	15.200	14.700	15.050	14.229	55,709
2022-09-29	14.900	15.200	14.900	15.050	14.229	49,493
2022-09-28	15.800	15.800	14.900	14.900	14.087	217,672
2022-09-27	16.200	16.200	15.750	16.000	15.127	40,950
2022-09-26	17.000	17.000	15.800	15.950	15.079	99,750
2022-09-23	16.300	16.400	16.000	16.300	15.410	72,450
2022-09-22	15.850	16.450	15.850	16.200	15.316	329,805
2022-09-21	16.000	16.150	15.750	16.000	15.127	89,250
2022-09-20	16.150	16.200	15.900	16.050	15.174	69,405
2022-09-19	16.300	16.300	16.000	16.150	15.268	50,400
2022-09-16	16.500	16.500	16.200	16.300	15.410	22,050
2022-09-15	16.550	16.650	16.300	16.350	15.458	34,650
2022-09-14	16.000	16.550	16.000	16.550	15.647	72,450
2022-09-13	16.300	16.800	16.250	16.350	15.458	258,300
2022-09-12	16.300	16.300	15.850	16.000	15.127	80,257
2022-09-08	16.000	16.300	15.700	16.150	15.268	56,700
2022-09-07	15.850	16.000	15.700	15.700	14.843	112,350
2022-09-06	16.300	16.400	16.100	16.100	15.221	50,514
2022-09-05	16.400	16.500	16.050	16.150	15.268	130,220
2022-09-02	16.650	16.800	16.300	16.400	15.505	96,612
2022-09-01	16.000	17.450	15.950	16.550	15.647	368,655
2022-08-31	16.150	16.150	15.850	15.950	15.079	33,600
2022-08-30	15.700	16.200	15.700	15.900	15.032	117,600
2022-08-29	16.250	16.250	15.500	15.650	14.796	166,337
2022-08-26	16.950	17.050	16.400	16.450	15.552	547,597
2022-08-25	17.150	17.300	17.100	17.150	16.214	118,650
2022-08-24	17.000	17.500	17.000	17.100	16.167	160,734
2022-08-23	17.000	17.000	16.800	16.950	16.025	59,920
2022-08-22	17.400	17.400	16.950	16.950	16.025	153,386
2022-08-19	17.650	17.650	17.250	17.300	16.356	108,284
2022-08-18	17.000	17.850	17.000	17.600	16.639	726,600
2022-08-17	17.300	17.350	17.050	17.250	16.308	103,969

← NewerPage 17 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.