Techcential International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	17.250	17.550	16.900	17.350	16.403	719,460
2022-08-15	17.300	17.500	17.100	17.150	16.214	107,100
2022-08-12	17.350	17.600	17.300	17.300	16.356	88,412
2022-08-11	17.800	18.150	17.300	17.300	16.356	157,605
2022-08-10	17.200	17.800	17.100	17.400	16.450	131,250
2022-08-09	17.300	17.600	17.050	17.100	16.167	171,254
2022-08-08	17.000	17.750	16.600	17.350	16.403	201,021
2022-08-05	16.950	17.950	16.950	17.250	16.308	350,662
2022-08-04	16.800	17.450	16.400	16.950	16.025	367,553
2022-08-03	18.800	19.100	16.800	16.800	15.883	1,595,685
2022-08-02	16.150	17.900	16.050	17.900	16.923	918,306
2022-08-01	16.150	16.450	15.850	16.300	15.410	207,558
2022-07-29	16.200	16.350	15.950	16.100	15.221	225,750
2022-07-28	17.100	17.450	15.950	16.100	15.221	1,130,022
2022-07-27	15.250	16.500	15.250	16.500	15.599	813,072
2022-07-26	15.350	15.400	14.850	15.000	14.181	203,685
2022-07-25	15.600	15.800	15.050	15.200	14.370	268,800
2022-07-22	15.850	15.900	15.450	15.600	14.748	191,100
2022-07-21	16.100	16.200	15.750	15.750	14.890	157,333
2022-07-20	16.300	16.600	15.900	15.900	15.032	480,255
2022-07-19	16.100	16.350	15.950	16.000	15.127	311,850
2022-07-18	16.150	16.450	16.000	16.000	15.127	296,100
2022-07-15	16.400	16.750	16.000	16.050	15.174	215,436
2022-07-14	16.500	16.500	16.250	16.350	15.458	95,922
2022-07-13	16.600	17.300	16.150	16.300	15.410	646,800
2022-07-12	16.650	17.100	16.000	16.000	15.127	312,948
2022-07-11	16.500	17.600	16.500	16.750	15.836	1,703,034
2022-07-08	16.050	16.450	15.750	16.000	15.127	110,328
2022-07-07	15.900	16.750	15.550	15.750	14.890	320,250
2022-07-06	16.500	16.500	15.550	15.600	14.748	124,073
2022-07-05	17.000	17.100	16.200	16.450	15.552	339,152
2022-07-04	15.400	17.050	15.400	16.550	15.647	777,188
2022-07-01	15.800	16.100	15.500	15.500	14.654	189,249
2022-06-30	17.200	17.200	15.850	16.100	15.221	296,870
2022-06-29	17.700	18.000	16.800	16.950	16.025	464,535
2022-06-28	18.300	18.300	17.450	17.500	16.545	208,087
2022-06-27	18.550	18.900	18.000	18.000	17.017	119,791
2022-06-24	17.900	19.050	17.900	18.200	17.207	105,736
2022-06-23	18.100	18.200	17.450	17.900	16.923	161,854
2022-06-22	18.750	19.100	17.500	17.850	16.876	364,615
2022-06-21	19.400	19.400	18.500	18.550	17.537	197,421
2022-06-20	19.800	19.800	18.500	18.700	17.679	207,120
2022-06-17	20.000	20.000	19.300	19.800	18.719	205,615
2022-06-16	21.300	21.600	19.950	20.050	18.956	291,445
2022-06-15	21.800	22.200	21.100	21.100	19.948	247,194
2022-06-14	22.600	22.600	21.300	21.800	20.610	552,551
2022-06-13	22.900	23.200	22.600	22.600	21.366	1,376,762
2022-06-10	24.500	25.650	24.300	25.100	23.730	568,406
2022-06-09	24.500	25.000	23.900	24.800	23.446	687,092
2022-06-08	25.200	25.600	24.250	24.400	23.068	1,045,330
2022-06-07	25.850	26.250	23.700	24.600	23.257	2,822,699
2022-06-06	29.500	30.900	25.850	25.850	24.439	3,636,513
2022-06-02	29.900	31.400	28.400	28.700	27.133	4,079,544
2022-06-01	27.450	29.950	27.250	29.950	28.315	5,547,843
2022-05-31	25.500	27.250	25.500	27.250	25.763	1,922,136
2022-05-30	26.000	26.000	23.700	24.800	23.446	3,073,874
2022-05-27	28.150	29.700	25.300	26.000	24.581	9,299,158
2022-05-26	26.100	28.050	25.150	28.050	26.519	5,885,773
2022-05-25	23.300	25.500	23.300	25.500	24.108	2,845,550
2022-05-24	23.900	24.000	22.700	23.200	21.934	935,847

← NewerPage 18 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.