Tecom Co., Ltd. (TPE:2321)
Taiwan · Delayed Price · Currency is TWD 29.00
-1.60 (-5.23%)
Nov 12, 2026, 1:30 PM CST
Tecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 30.85 | 30.85 | 28.35 | 29.00 | 29.00 | -5.23% | 6,746 |
| Nov 11, 2026 | 31.35 | 31.35 | 30.60 | 30.60 | 30.60 | 7.37% | 25,435 |
| Nov 10, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -7.01% | 3,644 |
| Nov 9, 2026 | 30.10 | 32.90 | 30.10 | 30.65 | 30.65 | - | 4,628 |
| Nov 6, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -7.40% | 3,153 |
| Nov 5, 2026 | 30.50 | 33.30 | 30.20 | 33.10 | 33.10 | 8.17% | 5,715 |
| Nov 4, 2026 | 31.00 | 31.00 | 30.20 | 30.60 | 30.60 | -0.97% | 8,389 |
| Nov 2, 2026 | 27.15 | 30.90 | 27.15 | 30.90 | 30.90 | 3.00% | 14,265 |
| Oct 30, 2026 | 31.65 | 31.65 | 28.85 | 30.00 | 30.00 | 4.17% | 24,686 |
| Oct 29, 2026 | 27.30 | 28.80 | 27.30 | 28.80 | 28.80 | 9.92% | 23,442 |
| Oct 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 1,910 |
| Oct 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 2,381 |
| Oct 19, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 2,199 |
| Oct 12, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | 2,653 |
| Oct 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | 3,237 |
| Oct 6, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.59% | 6,246 |
| Oct 5, 2026 | 25.50 | 25.50 | 25.35 | 25.35 | 25.35 | -1.93% | 36,405 |
| Oct 2, 2026 | 25.65 | 25.85 | 25.65 | 25.85 | 25.85 | 10.00% | 39,872 |
| Oct 1, 2026 | 23.65 | 23.65 | 23.50 | 23.50 | 23.50 | -3.29% | 4,468 |
| Sep 30, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.80% | 3,840 |
| Sep 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,537 |
| Sep 23, 2026 | 23.80 | 26.25 | 23.80 | 25.00 | 25.00 | 4.60% | 16,034 |
| Sep 22, 2026 | 26.00 | 26.00 | 23.70 | 23.90 | 23.90 | -8.08% | 9,792 |
| Sep 21, 2026 | 27.60 | 27.60 | 26.00 | 26.00 | 26.00 | -5.84% | 4,626 |
| Sep 9, 2026 | 27.06 | 27.61 | 27.06 | 27.61 | 27.61 | 9.42% | 5,578 |
| Sep 8, 2026 | 25.78 | 26.33 | 25.23 | 25.23 | 25.23 | -4.17% | 5,909 |
| Sep 7, 2026 | 24.59 | 26.33 | 24.59 | 26.33 | 26.33 | -0.69% | 3,040 |
| Sep 4, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - | 2,200 |
| Sep 3, 2026 | 27.43 | 28.16 | 26.51 | 26.51 | 26.51 | -4.61% | 15,214 |
| Sep 2, 2026 | 25.78 | 27.79 | 24.69 | 27.79 | 27.79 | 5.92% | 14,427 |
| Sep 1, 2026 | 27.15 | 27.15 | 26.24 | 26.24 | 26.24 | -4.01% | 7,239 |
| Aug 31, 2026 | 25.33 | 27.43 | 25.33 | 27.34 | 27.34 | 9.52% | 23,258 |
| Aug 28, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -7.46% | 3,951 |
| Aug 27, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - | 836 |
| Aug 26, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -1.67% | 690 |
| Aug 24, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -2.60% | 1,660 |
| Aug 21, 2026 | 25.51 | 28.71 | 25.51 | 28.16 | 28.16 | 2.67% | 6,482 |
| Aug 18, 2026 | 27.34 | 27.43 | 27.34 | 27.43 | 27.43 | -1.96% | 3,051 |
| Aug 17, 2026 | 27.43 | 28.07 | 27.43 | 27.98 | 27.98 | -2.24% | 3,121 |
| Aug 14, 2026 | 27.43 | 28.62 | 27.43 | 28.62 | 28.62 | -1.26% | 10,095 |
| Aug 13, 2026 | 28.34 | 29.07 | 28.34 | 28.98 | 28.98 | 3.26% | 7,354 |
| Aug 12, 2026 | 27.98 | 28.07 | 27.98 | 28.07 | 28.07 | -1.60% | 2,900 |
| Aug 11, 2026 | 28.16 | 29.17 | 27.52 | 28.53 | 28.53 | 1.96% | 21,381 |
| Aug 7, 2026 | 26.97 | 27.98 | 26.70 | 27.98 | 27.98 | 2.00% | 3,400 |
| Aug 5, 2026 | 27.43 | 27.43 | 27.06 | 27.43 | 27.43 | - | 2,850 |
| Aug 4, 2026 | 26.61 | 29.44 | 26.61 | 27.43 | 27.43 | 2.04% | 8,069 |
| Aug 3, 2026 | 24.23 | 26.88 | 24.23 | 26.88 | 26.88 | 2.08% | 6,408 |
| Jul 31, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -2.70% | 2,889 |
| Jul 30, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - | 558 |
| Jul 28, 2026 | 27.06 | 27.43 | 27.06 | 27.06 | 27.06 | -1.33% | 4,258 |