Techcential International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	21.950	23.700	21.850	23.700	22.406	1,467,198
2022-05-20	21.000	22.000	20.550	21.550	20.374	146,120
2022-05-19	20.500	21.550	20.050	20.950	19.806	185,238
2022-05-18	20.750	21.550	20.500	20.800	19.665	629,612
2022-05-17	20.000	20.600	20.000	20.300	19.192	95,848
2022-05-16	20.100	20.250	19.900	20.200	19.097	105,662
2022-05-13	21.600	21.600	20.350	20.350	19.239	271,445
2022-05-12	20.300	20.400	19.450	19.650	18.577	111,300
2022-05-11	20.800	20.800	20.300	20.500	19.381	84,104
2022-05-10	20.500	20.500	20.400	20.450	19.334	27,300
2022-05-09	20.450	20.550	20.200	20.400	19.286	17,910
2022-05-06	20.300	20.700	20.300	20.600	19.476	29,711
2022-05-05	20.950	21.000	20.500	20.700	19.570	45,150
2022-05-04	20.500	21.150	20.500	20.500	19.381	68,366
2022-05-03	19.700	20.500	19.700	20.500	19.381	48,476
2022-04-29	20.400	20.400	20.000	20.050	18.956	12,922
2022-04-28	19.900	20.200	19.900	20.050	18.956	10,710
2022-04-27	20.450	20.450	19.500	19.900	18.814	43,053
2022-04-26	20.050	20.300	20.000	20.150	19.050	55,686
2022-04-25	19.850	20.150	19.850	20.150	19.050	39,115
2022-04-22	20.300	20.350	20.200	20.350	19.239	8,400
2022-04-21	20.000	20.350	20.000	20.350	19.239	25,200
2022-04-20	20.300	20.400	19.900	20.100	19.003	19,598
2022-04-19	20.100	20.100	20.000	20.100	19.003	5,250
2022-04-18	20.050	20.100	19.850	20.100	19.003	28,350
2022-04-15	20.050	20.050	19.900	20.050	18.956	23,100
2022-04-14	20.300	20.300	20.000	20.050	18.956	39,900
2022-04-13	19.750	20.200	19.750	20.050	18.956	123,900
2022-04-12	19.650	21.000	19.350	19.750	18.672	301,002
2022-04-11	19.300	19.300	19.000	19.100	18.057	13,650
2022-04-08	19.450	19.450	19.300	19.300	18.247	10,501
2022-04-07	19.400	19.500	19.400	19.400	18.341	11,654
2022-04-06	19.300	19.350	19.300	19.350	18.294	8,400
2022-04-01	19.400	19.400	19.200	19.350	18.294	8,400
2022-03-31	19.500	19.600	19.350	19.350	18.294	149,100
2022-03-30	19.250	19.350	19.200	19.300	18.247	70,188
2022-03-29	19.300	19.350	19.250	19.250	18.199	24,150
2022-03-28	19.300	19.300	19.000	19.150	18.105	52,500
2022-03-25	19.300	19.600	19.000	19.100	18.057	42,000
2022-03-24	18.800	19.000	18.800	18.900	17.868	27,300
2022-03-23	18.450	18.650	18.300	18.550	17.537	35,005
2022-03-22	18.900	18.900	18.700	18.700	17.679	4,200
2022-03-21	18.900	18.900	18.900	18.900	17.868	3,150
2022-03-18	19.100	19.150	18.650	18.900	17.868	17,850
2022-03-17	18.300	19.300	18.300	18.900	17.868	53,648
2022-03-16	19.100	19.100	18.150	18.650	17.632	16,800
2022-03-15	18.800	18.800	18.600	18.600	17.585	4,216
2022-03-14	19.200	19.200	18.600	18.900	17.868	14,705
2022-03-11	18.500	19.000	18.100	18.600	17.585	35,742
2022-03-10	18.000	18.100	17.900	18.000	17.017	8,579
2022-03-09	18.200	18.200	17.900	17.950	16.970	7,350
2022-03-08	18.050	18.050	17.900	17.900	16.923	12,863
2022-03-07	18.050	18.650	17.600	18.500	17.490	27,492
2022-03-04	18.600	18.700	18.600	18.700	17.679	2,100
2022-03-03	18.900	18.900	18.600	18.850	17.821	5,250
2022-03-02	18.950	18.950	18.900	18.900	17.868	10,500
2022-03-01	19.500	19.500	18.900	18.900	17.868	2,100
2022-02-25	19.100	19.100	19.100	19.100	18.057	1,050
2022-02-24	18.900	18.950	18.200	18.600	17.585	11,712
2022-02-23	18.400	19.000	18.300	18.700	17.679	22,334

← NewerPage 19 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.