Techcential International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	10.450	10.800	10.450	10.700	10.700	48,000
2025-02-03	10.300	10.600	10.300	10.600	10.600	49,000
2025-01-22	10.250	10.300	10.250	10.300	10.300	37,000
2025-01-21	10.350	10.450	10.200	10.200	10.200	67,000
2025-01-20	10.300	10.400	10.300	10.300	10.300	50,000
2025-01-17	10.300	10.350	10.200	10.250	10.250	66,000
2025-01-16	10.300	10.400	10.250	10.250	10.250	39,000
2025-01-15	10.300	10.350	10.200	10.300	10.300	29,000
2025-01-14	10.300	10.350	10.200	10.250	10.250	20,000
2025-01-13	10.650	10.650	9.990	10.300	10.300	387,000
2025-01-10	10.400	10.550	10.250	10.450	10.450	126,000
2025-01-09	10.400	10.500	10.300	10.300	10.300	47,000
2025-01-08	10.500	10.550	10.400	10.500	10.500	16,000
2025-01-07	10.500	10.700	10.450	10.450	10.450	78,000
2025-01-06	10.550	10.650	10.400	10.450	10.450	34,000
2025-01-03	10.550	10.650	10.350	10.500	10.500	25,000
2025-01-02	10.550	10.650	10.400	10.450	10.450	86,000
2024-12-31	10.750	10.750	10.400	10.500	10.500	69,000
2024-12-30	10.850	10.900	10.800	10.850	10.850	14,000
2024-12-27	10.850	10.950	10.650	10.900	10.900	74,000
2024-12-26	10.850	11.200	10.650	10.750	10.750	192,000
2024-12-25	10.850	10.950	10.850	10.950	10.950	3,000
2024-12-24	11.000	11.000	10.850	10.850	10.850	19,000
2024-12-23	10.950	11.000	10.900	10.950	10.950	24,000
2024-12-20	11.000	11.150	10.900	11.150	11.150	22,000
2024-12-19	11.050	11.250	11.050	11.150	11.150	12,000
2024-12-18	10.900	11.250	10.800	10.800	10.800	2,000
2024-12-17	10.900	10.900	10.800	10.900	10.900	19,000
2024-12-16	11.050	11.100	10.800	10.800	10.800	53,000
2024-12-13	11.100	12.300	11.050	12.300	12.300	25,000
2024-12-12	11.100	11.250	11.100	11.200	11.200	42,000
2024-12-11	11.200	11.250	11.150	11.150	11.150	24,000
2024-12-10	11.150	11.250	11.100	11.200	11.200	22,000
2024-12-09	11.650	11.650	11.100	11.100	11.100	198,000
2024-12-06	11.700	11.850	11.500	11.600	11.600	60,000
2024-12-05	11.900	13.000	11.700	13.000	13.000	19,000
2024-12-04	11.700	11.850	11.700	11.850	11.850	17,000
2024-12-03	11.750	11.850	11.600	11.800	11.800	90,000
2024-12-02	11.800	11.800	11.650	11.750	11.750	24,000
2024-11-29	11.650	11.850	11.600	11.750	11.750	20,000
2024-11-28	11.950	12.000	11.500	11.700	11.700	96,000
2024-11-27	12.000	12.000	11.750	11.950	11.950	71,000
2024-11-26	11.900	12.050	11.850	11.950	11.950	38,000
2024-11-25	12.200	12.200	11.900	12.050	12.050	81,000
2024-11-22	12.300	12.550	11.900	12.550	12.550	53,000
2024-11-21	11.800	12.100	11.800	12.100	12.100	28,000
2024-11-20	12.050	12.050	12.050	12.050	12.050	1,000
2024-11-19	12.100	12.100	11.900	11.950	11.950	4,000
2024-11-18	12.300	12.300	11.900	11.900	11.900	59,000
2024-11-15	12.350	12.350	11.900	12.100	12.100	51,000
2024-11-14	12.600	12.750	12.250	12.250	12.250	33,000
2024-11-13	12.400	12.550	12.300	12.550	12.550	38,000
2024-11-12	12.600	12.650	12.550	12.550	12.550	56,000
2024-11-11	12.850	12.900	12.800	12.800	12.800	30,000
2024-11-08	12.950	13.000	12.850	12.850	12.850	58,000
2024-11-07	12.750	12.850	12.750	12.850	12.850	46,000
2024-11-06	12.650	12.800	12.650	12.700	12.700	30,000
2024-11-05	12.750	12.750	12.650	12.650	12.650	37,000
2024-11-04	12.700	12.900	12.700	12.700	12.700	97,000
2024-11-01	12.700	12.850	12.650	12.750	12.750	66,000

← NewerPage 8 of 21 · 1,216 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.