Tekom Technologies, Inc (6294.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 117.00 | 118.00 | 116.50 | 117.50 | 117.50 | 67,559 |
| 22 Apr 2024 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 65,000 |
| 19 Apr 2024 | 116.50 | 117.00 | 115.00 | 116.00 | 116.00 | 69,000 |
| 18 Apr 2024 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 63,000 |
| 17 Apr 2024 | 114.00 | 117.50 | 114.00 | 117.00 | 117.00 | 126,000 |
| 16 Apr 2024 | 116.50 | 116.50 | 113.00 | 114.00 | 114.00 | 336,000 |
| 15 Apr 2024 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 208,000 |
| 12 Apr 2024 | 119.50 | 119.50 | 117.00 | 118.00 | 118.00 | 168,000 |
| 11 Apr 2024 | 119.50 | 120.00 | 118.00 | 119.50 | 119.50 | 383,000 |
| 11 Apr 2024 | 8 Dividend | |||||
| 10 Apr 2024 | 124.50 | 128.50 | 123.50 | 127.00 | 119.00 | 1,162,000 |
| 09 Apr 2024 | 123.50 | 124.00 | 123.00 | 124.00 | 116.19 | 240,000 |
| 08 Apr 2024 | 123.50 | 124.00 | 123.00 | 123.50 | 115.72 | 161,000 |
| 03 Apr 2024 | 123.50 | 123.50 | 122.50 | 123.50 | 115.72 | 77,000 |
| 02 Apr 2024 | 123.00 | 123.50 | 122.00 | 123.50 | 115.72 | 100,000 |
| 01 Apr 2024 | 122.50 | 123.00 | 122.00 | 123.00 | 115.25 | 117,000 |
| 29 Mar 2024 | 122.50 | 122.50 | 121.50 | 122.00 | 114.31 | 66,000 |
| 28 Mar 2024 | 122.50 | 122.50 | 122.00 | 122.50 | 114.78 | 89,000 |
| 27 Mar 2024 | 122.00 | 122.50 | 121.00 | 122.00 | 114.31 | 158,000 |
| 26 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 116.19 | - |
| 25 Mar 2024 | 123.00 | 124.00 | 122.50 | 124.00 | 116.19 | 169,000 |
| 22 Mar 2024 | 124.00 | 124.00 | 122.00 | 122.50 | 114.78 | 157,000 |
| 21 Mar 2024 | 122.00 | 122.50 | 121.50 | 121.50 | 113.85 | 140,000 |
| 20 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 115.25 | - |
| 19 Mar 2024 | 124.00 | 124.00 | 120.50 | 123.00 | 115.25 | 258,000 |
| 18 Mar 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 113.85 | - |
| 15 Mar 2024 | 120.50 | 122.00 | 119.50 | 121.50 | 113.85 | 286,000 |
| 14 Mar 2024 | 118.00 | 120.00 | 118.00 | 119.00 | 111.50 | 271,000 |
| 13 Mar 2024 | 117.00 | 117.00 | 116.50 | 116.50 | 109.16 | 56,000 |
| 12 Mar 2024 | 116.00 | 117.50 | 116.00 | 117.00 | 109.63 | 185,000 |
| 11 Mar 2024 | 114.50 | 115.00 | 114.00 | 114.50 | 107.29 | 95,000 |
| 08 Mar 2024 | 114.00 | 114.00 | 113.00 | 113.50 | 106.35 | 51,000 |
| 07 Mar 2024 | 114.50 | 115.00 | 113.50 | 114.00 | 106.82 | 53,000 |
| 06 Mar 2024 | 113.50 | 114.00 | 113.50 | 113.50 | 106.35 | 57,000 |
| 05 Mar 2024 | 113.00 | 113.50 | 113.00 | 113.50 | 106.35 | 55,000 |
| 04 Mar 2024 | 112.50 | 113.00 | 112.50 | 112.50 | 105.41 | 39,000 |
| 01 Mar 2024 | 112.00 | 113.00 | 112.00 | 112.50 | 105.41 | 39,000 |
| 29 Feb 2024 | 112.00 | 112.50 | 112.00 | 112.50 | 105.41 | 29,000 |
| 27 Feb 2024 | 112.50 | 112.50 | 111.50 | 112.50 | 105.41 | 28,000 |
| 26 Feb 2024 | 112.50 | 112.50 | 112.00 | 112.00 | 104.94 | 29,000 |
| 23 Feb 2024 | 112.50 | 113.00 | 112.50 | 112.50 | 105.41 | 35,000 |
| 22 Feb 2024 | 112.50 | 112.50 | 112.00 | 112.00 | 104.94 | 37,000 |
| 21 Feb 2024 | 112.00 | 112.50 | 112.00 | 112.50 | 105.41 | 27,000 |
| 20 Feb 2024 | 113.00 | 113.00 | 112.50 | 112.50 | 105.41 | 23,000 |
| 19 Feb 2024 | 113.50 | 113.50 | 112.00 | 113.00 | 105.88 | 37,000 |
| 16 Feb 2024 | 112.00 | 112.00 | 111.00 | 111.50 | 104.48 | 49,000 |
| 15 Feb 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 104.94 | 53,000 |
| 05 Feb 2024 | 112.00 | 113.00 | 112.00 | 112.50 | 105.41 | 33,000 |
| 02 Feb 2024 | 112.50 | 113.00 | 111.50 | 112.00 | 104.94 | 42,000 |
| 01 Feb 2024 | 111.50 | 112.50 | 111.50 | 112.00 | 104.94 | 45,000 |
| 31 Jan 2024 | 110.50 | 111.50 | 110.50 | 111.50 | 104.48 | 26,000 |
| 30 Jan 2024 | 110.00 | 110.50 | 110.00 | 110.00 | 103.07 | 46,000 |
| 29 Jan 2024 | 110.50 | 110.50 | 110.00 | 110.00 | 103.07 | 25,000 |
| 26 Jan 2024 | 110.50 | 110.50 | 110.00 | 110.50 | 103.54 | 13,000 |
| 25 Jan 2024 | 111.00 | 111.00 | 110.00 | 110.50 | 103.54 | 43,000 |
| 24 Jan 2024 | 110.50 | 110.50 | 110.00 | 110.50 | 103.54 | 57,000 |
| 23 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 104.01 | 24,000 |
| 22 Jan 2024 | 112.00 | 112.00 | 111.00 | 111.50 | 104.48 | 50,000 |
| 19 Jan 2024 | 111.50 | 112.00 | 111.00 | 112.00 | 104.94 | 14,000 |
| 18 Jan 2024 | 111.50 | 111.50 | 110.50 | 111.00 | 104.01 | 28,000 |
| 17 Jan 2024 | 112.00 | 112.00 | 111.00 | 112.00 | 104.94 | 27,000 |
| 16 Jan 2024 | 112.50 | 112.50 | 112.00 | 112.50 | 105.41 | 7,000 |
| 15 Jan 2024 | 112.00 | 112.50 | 111.50 | 112.50 | 105.41 | 21,132 |
| 12 Jan 2024 | 111.50 | 112.00 | 111.50 | 112.00 | 104.94 | 18,000 |
| 11 Jan 2024 | 111.00 | 112.00 | 111.00 | 111.50 | 104.48 | 30,000 |
| 10 Jan 2024 | 111.50 | 111.50 | 110.50 | 111.00 | 104.01 | 74,000 |
| 09 Jan 2024 | 113.50 | 113.50 | 111.50 | 112.50 | 105.41 | 130,000 |
| 08 Jan 2024 | 114.00 | 114.50 | 114.00 | 114.00 | 106.82 | 27,000 |
| 05 Jan 2024 | 114.50 | 114.50 | 114.00 | 114.50 | 107.29 | 9,000 |
| 04 Jan 2024 | 114.00 | 114.50 | 114.00 | 114.50 | 107.29 | 15,000 |
| 03 Jan 2024 | 114.50 | 114.50 | 114.00 | 114.00 | 106.82 | 46,000 |
| 02 Jan 2024 | 115.00 | 116.00 | 114.50 | 115.50 | 108.22 | 19,000 |
| 29 Dec 2023 | 115.50 | 115.50 | 115.00 | 115.00 | 107.76 | 50,000 |
| 28 Dec 2023 | 115.50 | 115.50 | 114.50 | 115.00 | 107.76 | 26,000 |
| 27 Dec 2023 | 115.00 | 115.50 | 114.50 | 115.00 | 107.76 | 39,000 |
| 26 Dec 2023 | 115.00 | 115.00 | 114.00 | 114.50 | 107.29 | 24,000 |
| 25 Dec 2023 | 114.00 | 116.00 | 114.00 | 114.50 | 107.29 | 10,000 |
| 22 Dec 2023 | 115.00 | 115.50 | 114.00 | 114.00 | 106.82 | 36,000 |
| 21 Dec 2023 | 114.50 | 114.50 | 114.00 | 114.00 | 106.82 | 24,000 |
| 20 Dec 2023 | 114.50 | 114.50 | 114.00 | 114.50 | 107.29 | 38,000 |
| 19 Dec 2023 | 114.00 | 114.50 | 114.00 | 114.00 | 106.82 | 23,000 |
| 18 Dec 2023 | 114.00 | 114.50 | 114.00 | 114.00 | 106.82 | 56,000 |
| 15 Dec 2023 | 113.50 | 113.50 | 113.50 | 113.50 | 106.35 | 21,000 |
| 14 Dec 2023 | 113.50 | 113.50 | 113.00 | 113.50 | 106.35 | 21,000 |
| 13 Dec 2023 | 113.00 | 113.50 | 113.00 | 113.00 | 105.88 | 22,000 |
| 12 Dec 2023 | 113.00 | 114.00 | 113.00 | 113.00 | 105.88 | 30,000 |
| 11 Dec 2023 | 114.00 | 114.00 | 113.00 | 113.50 | 106.35 | 58,000 |
| 08 Dec 2023 | 114.00 | 114.50 | 114.00 | 114.50 | 107.29 | 30,000 |
| 07 Dec 2023 | 113.50 | 114.50 | 113.50 | 114.50 | 107.29 | 33,000 |
| 06 Dec 2023 | 113.50 | 114.00 | 113.50 | 113.50 | 106.35 | 23,000 |
| 05 Dec 2023 | 113.50 | 114.00 | 113.00 | 114.00 | 106.82 | 15,000 |
| 04 Dec 2023 | 113.00 | 113.50 | 113.00 | 113.50 | 106.35 | 27,000 |
| 01 Dec 2023 | 113.50 | 113.50 | 113.00 | 113.00 | 105.88 | 50,000 |
| 30 Nov 2023 | 113.50 | 114.00 | 113.00 | 113.50 | 106.35 | 21,000 |
| 29 Nov 2023 | 113.50 | 114.50 | 113.50 | 114.00 | 106.82 | 12,000 |
| 28 Nov 2023 | 114.00 | 114.00 | 113.50 | 114.00 | 106.82 | 9,000 |
| 27 Nov 2023 | 112.00 | 113.50 | 112.00 | 113.00 | 105.88 | 27,000 |
| 24 Nov 2023 | 113.00 | 113.00 | 112.00 | 112.50 | 105.41 | 50,000 |
| 23 Nov 2023 | 113.00 | 114.00 | 113.00 | 113.00 | 105.88 | 10,000 |
| 22 Nov 2023 | 113.50 | 113.50 | 113.50 | 113.50 | 106.35 | 10,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.