Techcential International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	12.700	12.700	12.700	12.700	12.700	0
2024-10-30	12.650	12.950	12.650	12.700	12.700	133,000
2024-10-29	12.550	12.650	12.500	12.650	12.650	125,000
2024-10-28	12.600	12.700	12.450	12.600	12.600	103,000
2024-10-25	12.700	12.700	12.550	12.600	12.600	59,000
2024-10-24	12.350	13.750	12.350	13.750	13.750	52,000
2024-10-23	12.450	12.550	12.350	12.550	12.550	55,000
2024-10-22	12.450	12.550	12.400	12.450	12.450	24,000
2024-10-21	12.550	12.600	12.450	12.600	12.600	42,000
2024-10-18	12.600	12.750	12.500	12.650	12.650	46,000
2024-10-17	12.600	12.650	12.550	12.650	12.650	16,000
2024-10-16	12.500	12.650	12.450	12.650	12.650	60,000
2024-10-15	12.550	12.650	12.400	12.500	12.500	63,000
2024-10-14	12.600	12.600	12.400	12.450	12.450	34,000
2024-10-11	12.700	12.800	12.500	12.550	12.550	93,000
2024-10-09	12.350	12.750	12.350	12.500	12.500	72,000
2024-10-08	12.300	12.450	12.300	12.450	12.450	7,000
2024-10-07	12.400	12.500	12.350	12.450	12.450	48,000
2024-10-04	12.600	12.600	12.350	12.350	12.350	39,000
2024-10-03	12.500	12.500	12.500	12.500	12.500	0
2024-10-02	12.500	12.500	12.500	12.500	12.500	0
2024-10-01	12.700	12.700	12.500	12.500	12.500	73,000
2024-09-30	12.350	12.450	12.250	12.400	12.400	41,000
2024-09-27	12.250	12.350	12.250	12.350	12.350	51,000
2024-09-26	12.450	12.450	12.000	12.100	12.100	154,000
2024-09-25	12.450	12.550	12.300	12.450	12.450	44,000
2024-09-24	12.400	12.400	12.250	12.400	12.400	26,000
2024-09-23	12.450	12.450	12.200	12.300	12.300	59,000
2024-09-20	12.250	12.600	12.200	12.600	12.600	83,000
2024-09-19	12.200	12.250	12.100	12.200	12.200	22,000
2024-09-18	12.150	12.250	12.150	12.200	12.200	16,000
2024-09-16	12.350	12.350	12.150	12.200	12.200	52,000
2024-09-13	11.850	12.450	11.850	12.250	12.250	97,000
2024-09-12	12.000	12.100	11.800	11.950	11.950	48,000
2024-09-11	11.850	12.050	11.650	11.850	11.850	77,000
2024-09-10	11.800	11.850	11.600	11.700	11.700	65,000
2024-09-09	11.350	11.900	11.350	11.850	11.850	94,000
2024-09-06	11.400	11.800	11.350	11.600	11.600	155,000
2024-09-05	11.500	11.550	11.350	11.400	11.400	74,000
2024-09-04	11.700	11.700	11.300	11.400	11.400	319,000
2024-09-03	12.400	12.400	12.050	12.050	12.050	164,000
2024-09-02	12.400	12.500	12.250	12.400	12.400	72,000
2024-08-30	12.500	12.500	12.350	12.400	12.400	140,000
2024-08-29	12.400	12.500	12.400	12.500	12.500	84,000
2024-08-28	12.950	12.950	12.300	12.450	12.450	638,000
2024-08-27	13.250	13.250	12.850	12.900	12.900	148,000
2024-08-26	13.000	13.150	12.800	13.100	13.100	262,000
2024-08-23	12.800	14.050	12.800	13.500	13.500	422,000
2024-08-22	13.000	13.050	12.800	12.800	12.800	71,000
2024-08-21	12.850	13.100	12.850	12.850	12.850	96,000
2024-08-20	12.850	12.900	12.750	12.850	12.850	121,000
2024-08-19	12.950	13.100	12.750	12.850	12.850	264,000
2024-08-16	13.300	13.350	13.000	13.000	13.000	159,000
2024-08-15	13.000	13.200	12.950	13.100	13.100	36,000
2024-08-14	13.150	13.200	12.950	12.950	12.950	138,000
2024-08-13	13.300	13.300	13.100	13.150	13.150	159,000
2024-08-12	13.400	13.700	13.400	13.650	13.650	38,000
2024-08-09	13.150	14.400	13.150	14.400	14.400	41,000
2024-08-08	12.950	13.100	12.950	13.100	13.100	14,000
2024-08-07	12.900	13.400	12.900	13.250	13.250	54,000

← NewerPage 9 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.