Tecom Co., Ltd. (TPE:2321)
Taiwan · Delayed Price · Currency is TWD 14.75
+0.95 (6.88%)
Mar 31, 2026, 2:36 PM CST
Tecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 13.80 | 14.75 | 13.80 | 14.75 | 14.75 | 6.88% | 11,262 |
| Mar 30, 2026 | 13.60 | 13.80 | 13.45 | 13.80 | 13.80 | -6.44% | 11,000 |
| Mar 25, 2026 | 15.55 | 15.55 | 14.75 | 14.75 | 14.75 | 0.68% | 7,441 |
| Mar 20, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.68% | 1,939 |
| Mar 18, 2026 | 14.40 | 14.80 | 14.40 | 14.75 | 14.75 | -0.34% | 12,111 |
| Mar 17, 2026 | 14.05 | 14.80 | 13.55 | 14.80 | 14.80 | -0.67% | 6,864 |
| Mar 12, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | -0.67% | 8,079 |
| Mar 11, 2026 | 15.60 | 16.25 | 14.95 | 15.00 | 15.00 | -9.64% | 35,685 |
| Mar 10, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.90% | 1,948 |
| Mar 9, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 3.72% | 11,231 |
| Mar 6, 2026 | 15.70 | 16.15 | 15.70 | 16.15 | 16.15 | 3.53% | 3,069 |
| Mar 4, 2026 | 15.50 | 15.65 | 15.50 | 15.60 | 15.60 | -3.41% | 5,016 |
| Mar 3, 2026 | 16.20 | 16.20 | 16.15 | 16.15 | 16.15 | 0.31% | 5,611 |
| Mar 2, 2026 | 16.15 | 16.50 | 16.10 | 16.10 | 16.10 | -2.72% | 13,192 |
| Feb 26, 2026 | 15.60 | 16.55 | 15.00 | 16.55 | 16.55 | 6.09% | 19,364 |
| Feb 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 4,111 |
| Feb 24, 2026 | 15.60 | 15.80 | 15.25 | 15.60 | 15.60 | -6.59% | 11,410 |
| Feb 23, 2026 | 16.75 | 16.75 | 16.60 | 16.70 | 16.70 | 1.21% | 3,954 |
| Feb 11, 2026 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | 1.85% | 2,444 |
| Feb 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.31% | 1,331 |
| Feb 9, 2026 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | - | 3,000 |
| Feb 6, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -4.44% | 1,101 |
| Feb 5, 2026 | 16.40 | 16.95 | 16.40 | 16.90 | 16.90 | 5.30% | 10,763 |
| Feb 3, 2026 | 16.00 | 16.05 | 16.00 | 16.05 | 16.05 | - | 7,000 |
| Feb 2, 2026 | 15.65 | 16.05 | 15.65 | 16.05 | 16.05 | -0.62% | 4,069 |
| Jan 30, 2026 | 15.50 | 16.45 | 14.75 | 16.15 | 16.15 | 1.89% | 20,122 |
| Jan 29, 2026 | 16.60 | 16.65 | 15.85 | 15.85 | 15.85 | -5.37% | 6,437 |
| Jan 28, 2026 | 16.40 | 16.75 | 15.60 | 16.75 | 16.75 | -0.30% | 13,348 |
| Jan 27, 2026 | 15.90 | 16.80 | 15.90 | 16.80 | 16.80 | -1.18% | 7,370 |
| Jan 26, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 1.80% | 3,742 |
| Jan 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.47% | 2,016 |
| Jan 21, 2026 | 17.25 | 17.30 | 17.25 | 17.30 | 17.30 | 2.06% | 2,500 |
| Jan 19, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 1,333 |
| Jan 16, 2026 | 16.05 | 17.00 | 16.05 | 16.95 | 16.95 | -2.87% | 13,763 |
| Jan 15, 2026 | 17.40 | 17.45 | 17.30 | 17.45 | 17.45 | - | 16,499 |
| Jan 14, 2026 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | - | 7,547 |
| Jan 13, 2026 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | -3.06% | 3,231 |
| Jan 12, 2026 | 18.75 | 18.75 | 18.00 | 18.00 | 18.00 | -4.26% | 6,619 |
| Jan 9, 2026 | 17.65 | 18.90 | 17.05 | 18.80 | 18.80 | 6.52% | 50,632 |
| Jan 8, 2026 | 17.30 | 17.65 | 17.00 | 17.65 | 17.65 | 2.02% | 45,306 |
| Jan 7, 2026 | 17.35 | 17.40 | 17.00 | 17.30 | 17.30 | -0.57% | 30,996 |
| Jan 6, 2026 | 17.05 | 17.40 | 17.05 | 17.40 | 17.40 | 1.46% | 3,668 |
| Jan 5, 2026 | 15.85 | 17.40 | 15.85 | 17.15 | 17.15 | 8.20% | 204,326 |
| Jan 2, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 20,792 |
| Dec 29, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -3.35% | 2,797 |
| Dec 26, 2025 | 16.85 | 16.95 | 16.40 | 16.40 | 16.40 | -6.02% | 9,898 |
| Dec 18, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.13% | 1,000 |
| Dec 17, 2025 | 16.50 | 17.65 | 16.50 | 17.65 | 17.65 | 5.69% | 5,528 |
| Dec 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 6,009 |
| Dec 12, 2025 | 17.25 | 17.25 | 16.70 | 16.70 | 16.70 | -2.62% | 3,801 |