Techcential International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	18.400	19.000	18.300	18.700	17.679	22,334
2022-02-22	19.350	19.350	18.600	18.700	17.679	49,398
2022-02-21	18.950	20.150	18.400	19.600	18.530	263,206
2022-02-18	18.200	18.550	18.200	18.350	17.348	16,801
2022-02-17	18.200	18.200	18.200	18.200	17.207	3,150
2022-02-16	18.200	18.200	18.200	18.200	17.207	14,175
2022-02-15	18.150	18.350	18.150	18.300	17.301	9,450
2022-02-14	17.950	18.100	17.950	18.100	17.112	2,259
2022-02-10	18.300	18.300	18.100	18.250	17.254	14,700
2022-02-09	18.150	18.600	18.100	18.600	17.585	4,377
2022-02-08	18.600	18.600	17.950	18.400	17.396	14,700
2022-02-07	18.000	18.200	18.000	18.200	17.207	9,450
2022-01-26	17.800	18.000	17.800	18.000	17.017	2,100
2022-01-25	18.050	18.050	17.800	17.800	16.828	10,500
2022-01-24	18.200	18.400	18.150	18.400	17.396	4,266
2022-01-21	18.300	18.500	18.100	18.500	17.490	7,678
2022-01-20	18.100	18.600	18.050	18.600	17.585	3,190
2022-01-18	18.800	18.800	18.200	18.700	17.679	3,194
2022-01-17	19.000	19.000	18.500	18.500	17.490	19,316
2022-01-14	18.400	18.950	18.200	18.650	17.632	40,380
2022-01-13	18.600	18.600	18.450	18.500	17.490	6,500
2022-01-12	18.600	18.600	18.600	18.600	17.585	1,050
2022-01-11	18.350	18.600	18.350	18.550	17.537	9,450
2022-01-10	18.900	19.100	18.800	18.850	17.821	11,550
2022-01-07	19.150	19.150	18.900	18.900	17.868	27,615
2022-01-06	19.000	19.200	19.000	19.200	18.152	4,200
2022-01-05	19.100	19.400	19.000	19.400	18.341	6,300
2022-01-04	19.700	19.700	19.450	19.450	18.388	12,218
2022-01-03	19.300	19.500	19.200	19.300	18.247	43,155
2021-12-30	19.000	19.300	19.000	19.150	18.105	10,500
2021-12-29	19.000	19.000	18.850	18.900	17.868	47,250
2021-12-28	18.850	19.000	18.850	19.000	17.963	34,859
2021-12-27	18.900	19.000	18.850	18.850	17.821	50,488
2021-12-24	18.700	18.900	18.600	18.850	17.821	43,295
2021-12-23	18.700	18.700	18.650	18.650	17.632	40,149
2021-12-22	18.500	18.800	18.500	18.600	17.585	44,178
2021-12-21	18.450	18.500	18.450	18.450	17.443	34,826
2021-12-20	19.150	19.150	18.400	18.500	17.490	154,677
2021-12-17	19.500	19.500	19.200	19.200	18.152	83,689
2021-12-16	19.600	19.600	19.500	19.600	18.530	92,400
2021-12-15	19.700	19.700	19.500	19.600	18.530	31,709
2021-12-14	19.950	19.950	19.700	19.750	18.672	53,889
2021-12-13	19.800	20.150	19.800	19.950	18.861	125,933
2021-12-10	19.850	20.000	19.300	19.900	18.814	130,814
2021-12-09	19.600	20.000	19.400	19.950	18.861	258,134
2021-12-08	19.450	20.000	19.250	19.850	18.766	1,185,076
2021-12-07	21.400	21.500	21.300	21.350	20.185	12,600
2021-12-06	21.950	22.000	21.050	21.400	20.232	30,450
2021-12-03	21.750	21.750	21.500	21.500	20.326	2,100
2021-12-02	21.300	21.300	21.300	21.300	20.137	1,050
2021-12-01	21.500	21.500	21.000	21.250	20.090	7,504
2021-11-30	21.000	21.500	20.500	21.500	20.326	45,481
2021-11-29	20.900	20.900	20.900	20.900	19.759	11,727
2021-11-26	21.200	21.200	20.750	20.900	19.759	11,550
2021-11-25	21.200	21.300	21.200	21.200	20.043	22,583
2021-11-24	21.700	21.700	21.000	21.200	20.043	73,500
2021-11-23	21.800	22.400	21.350	21.700	20.515	28,350
2021-11-22	22.200	22.200	21.150	21.800	20.610	12,758
2021-11-18	22.000	22.000	22.000	22.000	20.799	3,150
2021-11-17	22.000	22.000	21.500	22.000	20.799	19,950

← NewerPage 20 of 21 · 1,218 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.