Tecom Co., Ltd. (TPE:2321)
Taiwan · Delayed Price · Currency is TWD 13.00
+0.20 (1.56%)
May 25, 2026, 11:42 AM CST
Tecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | 0.79% | 15,230 |
| May 19, 2026 | 13.00 | 13.00 | 12.55 | 12.70 | 12.70 | -2.31% | 5,000 |
| May 18, 2026 | 12.95 | 13.50 | 12.60 | 13.00 | 13.00 | 3.17% | 13,111 |
| May 15, 2026 | 12.55 | 12.85 | 12.55 | 12.60 | 12.60 | -1.56% | 5,804 |
| May 14, 2026 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | -2.29% | 8,010 |
| May 13, 2026 | 12.85 | 13.10 | 12.50 | 13.10 | 13.10 | 1.16% | 7,162 |
| May 12, 2026 | 12.50 | 13.00 | 12.30 | 12.95 | 12.95 | 0.78% | 15,777 |
| May 11, 2026 | 13.00 | 13.00 | 12.50 | 12.85 | 12.85 | 4.05% | 7,832 |
| May 8, 2026 | 13.00 | 13.00 | 12.35 | 12.35 | 12.35 | -5.00% | 14,000 |
| May 7, 2026 | 13.00 | 13.00 | 12.40 | 13.00 | 13.00 | - | 15,559 |
| May 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.17% | 2,640 |
| May 5, 2026 | 12.60 | 12.85 | 12.60 | 12.85 | 12.85 | -1.53% | 6,573 |
| May 4, 2026 | 13.15 | 13.15 | 13.05 | 13.05 | 13.05 | -1.14% | 2,547 |
| Apr 30, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 2.33% | 3,272 |
| Apr 29, 2026 | 12.95 | 12.95 | 12.80 | 12.90 | 12.90 | -0.39% | 6,168 |
| Apr 24, 2026 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 1.17% | 3,413 |
| Apr 23, 2026 | 12.65 | 12.80 | 12.30 | 12.80 | 12.80 | -0.78% | 8,478 |
| Apr 22, 2026 | 12.40 | 13.50 | 12.40 | 12.90 | 12.90 | -3.01% | 48,602 |
| Apr 17, 2026 | 13.35 | 13.60 | 13.30 | 13.30 | 13.30 | -0.37% | 98,049 |
| Apr 16, 2026 | 13.20 | 13.35 | 13.10 | 13.35 | 13.35 | 2.30% | 35,247 |
| Apr 15, 2026 | 12.60 | 13.90 | 12.30 | 13.05 | 13.05 | 0.38% | 15,935 |
| Apr 14, 2026 | 13.30 | 13.30 | 12.80 | 13.00 | 13.00 | -5.11% | 32,114 |
| Apr 9, 2026 | 14.45 | 14.50 | 12.80 | 13.70 | 13.70 | -3.52% | 38,884 |
| Apr 8, 2026 | 14.25 | 14.25 | 14.15 | 14.20 | 14.20 | - | 3,924 |
| Apr 7, 2026 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | -3.73% | 4,368 |
| Mar 31, 2026 | 13.80 | 14.75 | 13.80 | 14.75 | 14.75 | 6.88% | 11,914 |
| 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% | 8,399 |
| Mar 20, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.68% | 2,035 |
| Mar 18, 2026 | 14.40 | 14.80 | 14.40 | 14.75 | 14.75 | -0.34% | 13,139 |
| Mar 17, 2026 | 14.05 | 14.80 | 13.55 | 14.80 | 14.80 | -0.67% | 8,802 |
| 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% | 36,170 |
| 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% | 3,138 |
| Mar 4, 2026 | 15.50 | 15.65 | 15.50 | 15.60 | 15.60 | -3.41% | 5,192 |
| 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% | 13,392 |
| 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 | - | 4,662 |
| Feb 24, 2026 | 15.60 | 15.80 | 15.25 | 15.60 | 15.60 | -6.59% | 11,458 |
| 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% | 1,499 |
| Feb 9, 2026 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | - | 3,120 |
| 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 | - | 7,400 |
| Feb 2, 2026 | 15.65 | 16.05 | 15.65 | 16.05 | 16.05 | -0.62% | 4,069 |