Tecstar Technology Co., Ltd. (TPEX:3117)
Taiwan · Delayed Price · Currency is TWD 7.00
-0.45 (-6.04%)
Apr 2, 2026, 2:59 PM CST
Tecstar Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.50 | 7.50 | 6.65 | 7.00 | 7.00 | -6.04% | 53,818 |
| Apr 1, 2026 | 8.21 | 8.21 | 7.25 | 7.45 | 7.45 | -8.70% | 48,032 |
| Mar 31, 2026 | 7.36 | 8.50 | 6.95 | 8.16 | 8.16 | 10.87% | 129,219 |
| Mar 30, 2026 | 7.31 | 7.36 | 7.00 | 7.36 | 7.36 | 0.68% | 9,303 |
| Mar 27, 2026 | 7.33 | 7.42 | 7.15 | 7.31 | 7.31 | 0.69% | 35,213 |
| Mar 26, 2026 | 7.28 | 7.33 | 7.00 | 7.26 | 7.26 | -0.95% | 26,871 |
| Mar 25, 2026 | 7.26 | 7.36 | 6.75 | 7.33 | 7.33 | 4.71% | 70,423 |
| Mar 24, 2026 | 7.57 | 8.05 | 6.40 | 7.00 | 7.00 | -4.11% | 162,049 |
| Mar 23, 2026 | 7.52 | 7.84 | 7.30 | 7.30 | 7.30 | -3.31% | 98,406 |
| Mar 20, 2026 | 6.92 | 7.55 | 6.87 | 7.55 | 7.55 | 11.03% | 123,698 |
| Mar 19, 2026 | 7.20 | 7.20 | 6.47 | 6.80 | 6.80 | -1.45% | 54,396 |
| Mar 18, 2026 | 7.47 | 7.52 | 6.90 | 6.90 | 6.90 | -4.17% | 48,820 |
| Mar 17, 2026 | 6.47 | 8.42 | 6.40 | 7.20 | 7.20 | 15.76% | 317,270 |
| Mar 16, 2026 | 6.25 | 6.50 | 6.18 | 6.22 | 6.22 | -2.05% | 151,131 |
| Mar 13, 2026 | 6.50 | 6.50 | 6.15 | 6.35 | 6.35 | -2.31% | 86,908 |
| Mar 12, 2026 | 6.55 | 6.55 | 6.23 | 6.50 | 6.50 | -0.76% | 37,407 |
| Mar 11, 2026 | 6.66 | 6.66 | 6.48 | 6.55 | 6.55 | -0.30% | 26,102 |
| Mar 10, 2026 | 6.52 | 6.60 | 6.48 | 6.57 | 6.57 | 0.77% | 24,410 |
| Mar 9, 2026 | 6.80 | 6.84 | 6.25 | 6.52 | 6.52 | -4.12% | 48,815 |
| Mar 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.58% | 1,005 |
| Mar 5, 2026 | 6.69 | 6.84 | 6.62 | 6.84 | 6.84 | 2.24% | 49,124 |
| Mar 4, 2026 | 6.65 | 6.94 | 6.36 | 6.69 | 6.69 | 0.60% | 25,305 |
| Mar 3, 2026 | 7.05 | 7.05 | 6.56 | 6.65 | 6.65 | -5.67% | 52,229 |
| Mar 2, 2026 | 6.87 | 7.05 | 6.70 | 7.05 | 7.05 | - | 52,632 |
| Feb 26, 2026 | 6.80 | 7.21 | 6.80 | 7.05 | 7.05 | 1.59% | 23,581 |
| Feb 25, 2026 | 6.80 | 7.47 | 6.75 | 6.94 | 6.94 | 2.36% | 93,587 |
| Feb 24, 2026 | 6.68 | 6.80 | 6.40 | 6.78 | 6.78 | 0.74% | 55,286 |
| Feb 23, 2026 | 6.36 | 6.73 | 6.08 | 6.73 | 6.73 | 5.82% | 47,415 |
| Feb 11, 2026 | 6.69 | 6.69 | 6.35 | 6.36 | 6.36 | -2.15% | 122,254 |
| Feb 10, 2026 | 7.15 | 7.52 | 6.40 | 6.50 | 6.50 | -9.09% | 145,718 |
| Feb 9, 2026 | 6.64 | 7.26 | 6.64 | 7.15 | 7.15 | 7.68% | 45,603 |
| Feb 6, 2026 | 6.64 | 6.64 | 6.31 | 6.64 | 6.64 | - | 41,509 |
| Feb 5, 2026 | 6.61 | 6.90 | 6.40 | 6.64 | 6.64 | 0.61% | 47,510 |
| Feb 4, 2026 | 6.63 | 6.71 | 6.25 | 6.60 | 6.60 | -1.35% | 91,730 |
| Feb 3, 2026 | 6.60 | 7.00 | 6.25 | 6.69 | 6.69 | -3.60% | 78,486 |
| Feb 2, 2026 | 7.00 | 7.36 | 6.56 | 6.94 | 6.94 | -2.94% | 89,784 |
| Jan 30, 2026 | 7.25 | 7.25 | 6.15 | 7.15 | 7.15 | -5.30% | 220,334 |
| Jan 29, 2026 | 8.47 | 8.52 | 7.20 | 7.55 | 7.55 | -15.17% | 274,438 |
| Jan 28, 2026 | 7.25 | 9.73 | 7.20 | 8.90 | 8.90 | 22.76% | 893,802 |
| Jan 27, 2026 | 7.10 | 7.28 | 6.80 | 7.25 | 7.25 | 2.84% | 137,556 |
| Jan 26, 2026 | 7.05 | 7.20 | 6.75 | 7.05 | 7.05 | 0.71% | 90,255 |
| Jan 23, 2026 | 6.90 | 7.15 | 6.70 | 7.00 | 7.00 | 1.45% | 137,726 |
| Jan 22, 2026 | 6.30 | 6.90 | 6.30 | 6.90 | 6.90 | 10.75% | 94,116 |
| Jan 21, 2026 | 6.23 | 6.31 | 6.00 | 6.23 | 6.23 | -4.89% | 14,057 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.23 | 6.55 | 6.55 | -0.76% | 26,295 |
| Jan 19, 2026 | 6.80 | 6.80 | 6.46 | 6.60 | 6.60 | -0.75% | 88,320 |
| Jan 16, 2026 | 6.21 | 7.00 | 6.20 | 6.65 | 6.65 | 8.13% | 292,028 |
| Jan 15, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 0.82% | 54,263 |
| Jan 14, 2026 | 5.85 | 6.15 | 5.85 | 6.10 | 6.10 | 3.57% | 82,967 |
| Jan 13, 2026 | 6.00 | 6.15 | 5.85 | 5.89 | 5.89 | -4.23% | 21,273 |