Tecom Co., Ltd. (TPE:2321)
Taiwan · Delayed Price · Currency is TWD 14.50
-0.70 (-4.61%)
Sep 3, 2026, 11:19 AM CST
Tecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 15.00 | 15.40 | 14.50 | 14.50 | - | -4.61% | 26,100 |
| Sep 2, 2026 | 14.10 | 15.20 | 13.50 | 15.20 | 15.20 | 5.92% | 24,967 |
| Sep 1, 2026 | 14.85 | 14.85 | 14.35 | 14.35 | 14.35 | -4.01% | 12,441 |
| Aug 31, 2026 | 13.85 | 15.00 | 13.85 | 14.95 | 14.95 | 9.52% | 42,529 |
| Aug 28, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -7.46% | 5,377 |
| Aug 27, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 1,123 |
| Aug 26, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.67% | 1,262 |
| Aug 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | 3,037 |
| Aug 21, 2026 | 13.95 | 15.70 | 13.95 | 15.40 | 15.40 | 2.67% | 11,854 |
| Aug 18, 2026 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | -1.96% | 5,580 |
| Aug 17, 2026 | 15.00 | 15.35 | 15.00 | 15.30 | 15.30 | -2.24% | 5,708 |
| Aug 14, 2026 | 15.00 | 15.65 | 15.00 | 15.65 | 15.65 | -1.26% | 18,460 |
| Aug 13, 2026 | 15.50 | 15.90 | 15.50 | 15.85 | 15.85 | 3.26% | 13,449 |
| Aug 12, 2026 | 15.30 | 15.35 | 15.30 | 15.35 | 15.35 | -1.60% | 5,304 |
| Aug 11, 2026 | 15.40 | 15.95 | 15.05 | 15.60 | 15.60 | 1.96% | 39,097 |
| Aug 7, 2026 | 14.75 | 15.30 | 14.60 | 15.30 | 15.30 | 2.00% | 6,018 |
| Aug 5, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 5,212 |
| Aug 4, 2026 | 14.55 | 16.10 | 14.55 | 15.00 | 15.00 | 2.04% | 14,755 |
| Aug 3, 2026 | 13.25 | 14.70 | 13.25 | 14.70 | 14.70 | 2.08% | 11,718 |
| Jul 31, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | 5,283 |
| Jul 30, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1,022 |
| Jul 28, 2026 | 14.80 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 7,787 |
| Jul 27, 2026 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | - | 6,001 |
| Jul 24, 2026 | 14.30 | 15.00 | 14.25 | 15.00 | 15.00 | -5.66% | 10,974 |
| Jul 22, 2026 | 16.20 | 16.20 | 15.75 | 15.90 | 15.90 | 4.61% | 4,264 |
| Jul 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 7,199 |
| Jul 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -7.60% | 1,100 |
| Jul 17, 2026 | 14.40 | 16.45 | 14.20 | 16.45 | 16.45 | 5.79% | 23,184 |
| Jul 16, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.32% | 1,000 |
| Jul 15, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 0.32% | 11,269 |
| Jul 14, 2026 | 16.20 | 16.70 | 15.55 | 15.55 | 15.55 | 2.30% | 57,788 |
| Jul 13, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 9.75% | 28,058 |
| Jul 9, 2026 | 13.30 | 13.85 | 13.30 | 13.85 | 13.85 | 9.92% | 15,270 |
| Jul 8, 2026 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | -6.67% | 4,577 |
| Jul 7, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | -0.74% | 4,238 |
| Jul 6, 2026 | 13.15 | 13.60 | 13.15 | 13.60 | 13.60 | -2.16% | 9,278 |
| Jun 30, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | - | 5,810 |
| Jun 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 2,606 |
| Jun 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 2,000 |
| Jun 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 7,300 |
| Jun 22, 2026 | 13.90 | 13.95 | 13.80 | 13.90 | 13.90 | -1.07% | 6,289 |
| Jun 18, 2026 | 13.80 | 14.05 | 13.80 | 14.05 | 14.05 | 4.07% | 7,303 |
| Jun 17, 2026 | 13.30 | 13.85 | 13.20 | 13.50 | 13.50 | -1.46% | 6,250 |
| Jun 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | 1,573 |
| Jun 15, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | 2,496 |
| Jun 12, 2026 | 12.50 | 13.60 | 12.50 | 13.60 | 13.60 | 3.03% | 5,848 |
| Jun 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1,009 |
| Jun 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.35% | 4,293 |
| Jun 5, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -5.80% | 12,113 |
| Jun 4, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 3.90% | 8,826 |