Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,458.25 +276.10 (+0.43%) CMC Crypto 200
1,351.66 -8.67 (-0.64%)
Tekcore Co., Ltd (3339.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 45.00 | 45.30 | 43.25 | 43.45 | 43.45 | 2,614,000 |
| 20 Jun 2024 | 49.75 | 50.70 | 44.70 | 44.80 | 44.80 | 4,553,000 |
| 19 Jun 2024 | 50.80 | 53.50 | 47.40 | 49.00 | 49.00 | 7,829,000 |
| 18 Jun 2024 | 46.75 | 51.00 | 46.40 | 50.80 | 50.80 | 9,933,000 |
| 17 Jun 2024 | 44.75 | 46.70 | 44.70 | 46.45 | 46.45 | 1,244,000 |
| 14 Jun 2024 | 45.45 | 45.80 | 44.50 | 44.50 | 44.50 | 745,000 |
| 13 Jun 2024 | 46.10 | 46.55 | 44.90 | 45.15 | 45.15 | 1,142,000 |
| 12 Jun 2024 | 45.90 | 46.20 | 44.65 | 46.20 | 46.20 | 963,000 |
| 11 Jun 2024 | 46.90 | 46.90 | 45.25 | 45.90 | 45.90 | 1,561,000 |
| 07 Jun 2024 | 42.60 | 46.50 | 42.60 | 46.15 | 46.15 | 2,422,000 |
| 06 Jun 2024 | 42.75 | 43.20 | 42.00 | 42.60 | 42.60 | 1,295,000 |
| 05 Jun 2024 | 43.20 | 44.35 | 42.00 | 42.50 | 42.50 | 1,330,000 |
| 04 Jun 2024 | 43.70 | 44.10 | 42.60 | 43.15 | 43.15 | 1,839,000 |
| 03 Jun 2024 | 45.25 | 46.15 | 41.85 | 43.65 | 43.65 | 5,280,000 |
| 31 May 2024 | 50.10 | 50.20 | 44.70 | 44.90 | 44.90 | 7,297,000 |
| 30 May 2024 | 48.55 | 49.75 | 48.55 | 49.65 | 49.65 | 1,302,000 |
| 29 May 2024 | 48.35 | 50.50 | 48.35 | 49.00 | 49.00 | 3,587,000 |
| 28 May 2024 | 47.90 | 48.80 | 47.50 | 48.20 | 48.20 | 1,697,000 |
| 27 May 2024 | 49.85 | 49.85 | 47.80 | 47.90 | 47.90 | 2,352,000 |
| 24 May 2024 | 47.10 | 49.70 | 46.20 | 48.55 | 48.55 | 4,267,000 |
| 23 May 2024 | 46.50 | 47.20 | 45.50 | 47.10 | 47.10 | 2,117,000 |
| 22 May 2024 | 46.40 | 47.50 | 46.00 | 46.35 | 46.35 | 3,264,000 |
| 21 May 2024 | 44.55 | 46.40 | 43.90 | 45.45 | 45.45 | 3,081,000 |
| 20 May 2024 | 43.55 | 47.00 | 43.15 | 44.05 | 44.05 | 4,231,000 |
| 17 May 2024 | 42.05 | 43.65 | 41.85 | 43.55 | 43.55 | 1,609,000 |
| 16 May 2024 | 44.35 | 44.35 | 42.05 | 42.05 | 42.05 | 2,240,000 |
| 15 May 2024 | 42.00 | 43.80 | 41.55 | 43.25 | 43.25 | 2,169,000 |
| 14 May 2024 | 41.70 | 42.40 | 41.20 | 41.95 | 41.95 | 1,915,000 |
| 13 May 2024 | 43.90 | 43.90 | 40.80 | 42.55 | 42.55 | 3,930,000 |
| 10 May 2024 | 44.20 | 45.40 | 41.20 | 43.45 | 43.45 | 15,775,000 |
| 09 May 2024 | 40.10 | 44.10 | 39.55 | 44.10 | 44.10 | 10,716,000 |
| 08 May 2024 | 39.00 | 40.30 | 38.45 | 40.10 | 40.10 | 2,260,000 |
| 07 May 2024 | 37.55 | 38.75 | 37.55 | 38.75 | 38.75 | 962,000 |
| 06 May 2024 | 37.50 | 38.75 | 37.50 | 37.50 | 37.50 | 1,212,000 |
| 03 May 2024 | 38.90 | 38.90 | 37.20 | 37.40 | 37.40 | 1,255,000 |
| 02 May 2024 | 38.80 | 39.00 | 37.50 | 38.30 | 38.30 | 1,253,000 |
| 30 Apr 2024 | 37.65 | 38.30 | 37.00 | 38.00 | 38.00 | 1,092,000 |
| 29 Apr 2024 | 37.00 | 38.65 | 37.00 | 37.60 | 37.60 | 1,232,000 |
| 26 Apr 2024 | 36.60 | 38.00 | 36.60 | 37.00 | 37.00 | 846,000 |
| 25 Apr 2024 | 36.95 | 37.30 | 36.45 | 36.90 | 36.90 | 937,000 |
| 24 Apr 2024 | 37.10 | 37.75 | 36.75 | 36.95 | 36.95 | 1,171,000 |
| 23 Apr 2024 | 37.60 | 38.50 | 37.00 | 37.10 | 37.10 | 1,253,000 |
| 22 Apr 2024 | 40.30 | 40.60 | 36.45 | 37.00 | 37.00 | 4,318,000 |
| 19 Apr 2024 | 40.00 | 40.30 | 38.05 | 39.85 | 39.85 | 3,758,000 |
| 18 Apr 2024 | 41.40 | 43.10 | 40.00 | 40.00 | 40.00 | 6,037,000 |
| 17 Apr 2024 | 37.65 | 41.40 | 37.55 | 41.30 | 41.30 | 8,436,000 |
| 16 Apr 2024 | 37.85 | 39.10 | 36.25 | 37.65 | 37.65 | 4,289,000 |
| 15 Apr 2024 | 37.80 | 38.60 | 37.15 | 37.80 | 37.80 | 2,683,000 |
| 12 Apr 2024 | 37.40 | 38.50 | 37.00 | 37.15 | 37.15 | 3,762,000 |
| 11 Apr 2024 | 37.10 | 37.80 | 36.10 | 37.35 | 37.35 | 2,184,000 |
| 10 Apr 2024 | 37.75 | 39.30 | 37.10 | 37.10 | 37.10 | 5,920,000 |
| 09 Apr 2024 | 38.00 | 38.30 | 35.15 | 37.05 | 37.05 | 10,469,000 |
| 08 Apr 2024 | 35.40 | 35.45 | 35.05 | 35.45 | 35.45 | 4,152,000 |
| 03 Apr 2024 | 30.00 | 32.25 | 30.00 | 32.25 | 32.25 | 5,649,000 |
| 02 Apr 2024 | 30.00 | 30.00 | 29.05 | 29.35 | 29.35 | 3,860,000 |
| 01 Apr 2024 | 30.40 | 30.40 | 28.60 | 29.85 | 29.85 | 4,657,000 |
| 29 Mar 2024 | 29.85 | 30.60 | 29.20 | 30.55 | 30.55 | 3,429,000 |
| 28 Mar 2024 | 28.90 | 30.20 | 28.90 | 29.85 | 29.85 | 3,141,000 |
| 27 Mar 2024 | 29.55 | 30.15 | 28.30 | 28.90 | 28.90 | 4,366,000 |
| 26 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 25 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 22 Mar 2024 | 25.80 | 26.30 | 25.40 | 26.30 | 26.30 | 1,060,000 |
| 21 Mar 2024 | 26.35 | 26.65 | 25.75 | 25.80 | 25.80 | 1,838,000 |
| 20 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 19 Mar 2024 | 26.60 | 26.75 | 26.15 | 26.25 | 26.25 | 1,308,000 |
| 18 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 15 Mar 2024 | 25.50 | 26.10 | 25.25 | 25.85 | 25.85 | 1,650,000 |
| 14 Mar 2024 | 25.30 | 26.30 | 25.30 | 25.50 | 25.50 | 2,542,000 |
| 13 Mar 2024 | 25.50 | 25.70 | 24.90 | 25.20 | 25.20 | 1,354,000 |
| 12 Mar 2024 | 26.30 | 26.70 | 24.75 | 25.50 | 25.50 | 4,984,000 |
| 11 Mar 2024 | 24.50 | 26.40 | 24.40 | 26.15 | 26.15 | 7,381,000 |
| 08 Mar 2024 | 24.00 | 24.30 | 23.30 | 24.00 | 24.00 | 2,086,000 |
| 07 Mar 2024 | 24.50 | 24.95 | 23.40 | 23.95 | 23.95 | 2,933,000 |
| 06 Mar 2024 | 25.55 | 25.55 | 24.80 | 24.95 | 24.95 | 2,467,000 |
| 05 Mar 2024 | 24.85 | 25.85 | 24.80 | 25.55 | 25.55 | 3,678,000 |
| 04 Mar 2024 | 24.50 | 25.45 | 24.35 | 24.85 | 24.85 | 2,948,000 |
| 01 Mar 2024 | 24.60 | 24.80 | 24.20 | 24.30 | 24.30 | 1,530,000 |
| 29 Feb 2024 | 24.50 | 25.05 | 24.05 | 24.35 | 24.35 | 1,864,000 |
| 27 Feb 2024 | 24.50 | 24.85 | 23.70 | 24.40 | 24.40 | 2,299,000 |
| 26 Feb 2024 | 24.35 | 24.80 | 23.70 | 24.45 | 24.45 | 2,213,000 |
| 23 Feb 2024 | 24.75 | 24.95 | 24.15 | 24.35 | 24.35 | 2,592,000 |
| 22 Feb 2024 | 25.95 | 25.95 | 24.10 | 24.80 | 24.80 | 6,735,000 |
| 21 Feb 2024 | 23.25 | 25.40 | 23.25 | 25.35 | 25.35 | 6,409,000 |
| 20 Feb 2024 | 23.65 | 23.85 | 23.05 | 23.15 | 23.15 | 1,878,000 |
| 19 Feb 2024 | 23.45 | 24.10 | 23.00 | 23.55 | 23.55 | 2,238,000 |
| 16 Feb 2024 | 23.10 | 23.35 | 22.70 | 23.25 | 23.25 | 1,710,000 |
| 15 Feb 2024 | 23.10 | 23.40 | 22.40 | 22.90 | 22.90 | 1,245,000 |
| 05 Feb 2024 | 22.50 | 23.10 | 21.95 | 22.50 | 22.50 | 1,820,000 |
| 02 Feb 2024 | 23.00 | 23.30 | 22.00 | 22.55 | 22.55 | 2,030,000 |
| 01 Feb 2024 | 22.95 | 23.05 | 22.35 | 22.40 | 22.40 | 1,453,000 |
| 31 Jan 2024 | 23.40 | 23.40 | 22.60 | 22.90 | 22.90 | 2,194,000 |
| 30 Jan 2024 | 22.10 | 23.10 | 21.75 | 22.85 | 22.85 | 2,850,000 |
| 29 Jan 2024 | 22.50 | 22.50 | 21.00 | 22.00 | 22.00 | 3,052,000 |
| 26 Jan 2024 | 23.20 | 23.65 | 22.65 | 22.65 | 22.65 | 3,128,000 |
| 25 Jan 2024 | 22.95 | 24.30 | 22.50 | 23.20 | 23.20 | 7,629,000 |
| 24 Jan 2024 | 22.95 | 23.45 | 22.40 | 22.65 | 22.65 | 2,621,000 |
| 23 Jan 2024 | 23.45 | 23.70 | 22.60 | 22.65 | 22.65 | 2,379,000 |
| 22 Jan 2024 | 23.80 | 24.60 | 22.65 | 23.60 | 23.60 | 11,194,000 |
| 19 Jan 2024 | 20.60 | 22.55 | 20.60 | 22.55 | 22.55 | 6,514,000 |
| 18 Jan 2024 | 20.15 | 21.35 | 20.10 | 20.50 | 20.50 | 2,145,000 |
| *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.