Tekom Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	125.00	126.00	125.00	125.50	108.02	13,365
2022-02-22	126.50	126.50	125.00	125.50	108.02	12,076
2022-02-21	126.00	126.50	125.50	126.50	108.88	30,166
2022-02-18	125.00	125.50	125.00	125.50	108.02	18,130
2022-02-17	125.00	125.50	124.00	125.00	107.59	59,708
2022-02-16	125.00	125.50	125.00	125.00	107.59	24,435
2022-02-15	125.00	125.50	124.00	124.50	107.16	118,454
2022-02-14	128.00	128.00	126.00	127.00	109.31	19,232
2022-02-11	126.50	128.00	126.50	128.00	110.17	11,779
2022-02-10	128.00	128.00	127.00	127.00	109.31	17,599
2022-02-09	126.50	127.50	126.50	127.50	109.74	9,694
2022-02-08	125.50	127.00	125.50	127.00	109.31	25,382
2022-02-07	125.00	125.50	125.00	125.00	107.59	15,238
2022-01-26	124.00	124.50	124.00	124.00	106.72	12,458
2022-01-25	124.50	124.50	124.00	124.00	106.72	37,126
2022-01-24	125.00	125.00	124.00	124.50	107.16	21,774
2022-01-21	126.00	126.50	125.00	125.00	107.59	16,448
2022-01-20	126.00	126.00	125.50	125.50	108.02	5,953
2022-01-19	125.00	126.00	125.00	126.00	108.45	5,339
2022-01-18	125.00	126.50	124.00	126.00	108.45	18,421
2022-01-17	126.00	127.00	125.50	126.00	108.45	17,402
2022-01-14	124.50	125.50	124.50	125.50	108.02	15,090
2022-01-13	126.50	127.00	126.00	126.00	108.45	21,786
2022-01-12	125.00	126.00	125.00	126.00	108.45	13,656
2022-01-11	125.00	125.50	125.00	125.50	108.02	15,173
2022-01-10	126.00	126.00	125.50	125.50	108.02	20,484
2022-01-07	125.50	125.50	125.00	125.50	108.02	10,293
2022-01-06	126.00	126.00	125.00	125.50	108.02	10,534
2022-01-05	126.00	126.50	126.00	126.00	108.45	3,843
2022-01-04	125.50	126.50	125.00	126.50	108.88	15,050
2022-01-03	125.50	127.00	125.00	125.50	108.02	22,024
2021-12-30	124.00	126.00	124.00	125.50	108.02	20,721
2021-12-29	124.00	124.00	123.50	123.50	106.29	4,592
2021-12-28	123.00	124.00	123.00	124.00	106.72	9,873
2021-12-27	123.00	123.00	122.50	123.00	105.86	15,942
2021-12-24	123.50	123.50	123.50	123.50	106.29	8,757
2021-12-23	124.50	124.50	124.00	124.00	106.72	5,780
2021-12-22	124.00	124.50	123.00	124.00	106.72	12,661
2021-12-21	123.00	123.50	123.00	123.50	106.29	6,542
2021-12-20	122.50	123.50	122.50	123.50	106.29	6,882
2021-12-17	123.00	123.00	122.00	123.00	105.86	4,279
2021-12-16	123.50	125.00	123.00	123.00	105.86	27,242
2021-12-15	123.50	125.00	123.00	123.50	106.29	14,072
2021-12-14	125.00	125.00	123.00	123.00	105.86	13,187
2021-12-13	124.50	126.00	124.50	125.50	108.02	19,695
2021-12-10	122.00	125.00	122.00	123.50	106.29	27,752
2021-12-09	124.50	124.50	121.50	122.00	105.00	232,476
2021-12-08	125.50	125.50	125.00	125.50	108.02	21,142
2021-12-07	126.00	126.00	125.00	125.00	107.59	22,109
2021-12-06	126.50	126.50	125.00	125.00	107.59	21,990
2021-12-03	125.50	126.50	125.50	126.50	108.88	17,664
2021-12-02	126.00	126.50	125.50	125.50	108.02	20,727
2021-12-01	126.00	126.50	126.00	126.00	108.45	19,791
2021-11-30	127.00	127.00	125.50	126.50	108.88	45,878
2021-11-29	128.00	128.00	126.00	126.50	108.88	46,564
2021-11-26	128.00	128.50	128.00	128.50	110.60	10,381
2021-11-25	129.00	129.00	128.50	129.00	111.03	6,330
2021-11-24	129.50	129.50	128.00	129.00	111.03	10,305
2021-11-23	127.50	128.50	127.50	128.50	110.60	4,548
2021-11-22	127.00	127.00	126.50	127.00	109.31	22,384

← NewerPage 20 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	3.0000 TWD
2025-07-31	3.3920 TWD
2024-04-11	8.0000 TWD
2023-04-14	8.8000 TWD
2022-04-14	9.5000 TWD
2021-08-04	9.4500 TWD
2020-06-29	8.0000 TWD
2019-07-03	8.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.