Tecstar Technology Co., Ltd. (TPEX:3117)
Taiwan · Delayed Price · Currency is TWD 6.36
-0.14 (-2.15%)
At close: Feb 11, 2026
Tecstar Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 6.30 | 6.55 | 5.89 | 6.15 | 6.15 | -1.91% | 73,924 |
| Jan 9, 2026 | 6.30 | 6.60 | 6.27 | 6.27 | 6.27 | -5.00% | 7,005 |
| Jan 8, 2026 | 6.77 | 6.77 | 6.40 | 6.60 | 6.60 | -2.51% | 8,022 |
| Jan 7, 2026 | 6.90 | 6.90 | 6.45 | 6.77 | 6.77 | -1.88% | 8,218 |
| Jan 6, 2026 | 6.80 | 7.00 | 6.65 | 6.90 | 6.90 | 0.73% | 26,102 |
| Jan 5, 2026 | 7.10 | 7.15 | 6.85 | 6.85 | 6.85 | 0.74% | 33,004 |
| Jan 2, 2026 | 7.15 | 7.15 | 6.75 | 6.80 | 6.80 | -3.55% | 62,077 |
| Dec 31, 2025 | 6.10 | 7.89 | 6.00 | 7.05 | 7.05 | 10.85% | 99,298 |
| Dec 30, 2025 | 6.20 | 6.42 | 6.15 | 6.36 | 6.36 | 1.60% | 20,002 |
| Dec 29, 2025 | 6.23 | 6.42 | 6.23 | 6.26 | 6.26 | 0.16% | 4,112 |
| Dec 26, 2025 | 6.21 | 6.36 | 6.10 | 6.25 | 6.25 | 3.31% | 26,643 |
| Dec 24, 2025 | 5.95 | 6.15 | 5.95 | 6.05 | 6.05 | -1.63% | 13,542 |
| Dec 23, 2025 | 6.21 | 6.21 | 5.95 | 6.15 | 6.15 | - | 14,054 |
| Dec 22, 2025 | 6.05 | 6.15 | 5.90 | 6.15 | 6.15 | -2.54% | 22,526 |
| Dec 19, 2025 | 6.36 | 6.36 | 6.00 | 6.31 | 6.31 | -0.79% | 13,369 |
| Dec 18, 2025 | 6.10 | 6.36 | 6.05 | 6.36 | 6.36 | - | 7,085 |
| Dec 17, 2025 | 6.35 | 6.36 | 6.35 | 6.36 | 6.36 | 3.41% | 2,750 |
| Dec 16, 2025 | 6.10 | 6.31 | 6.08 | 6.15 | 6.15 | -0.81% | 30,010 |
| Dec 15, 2025 | 6.73 | 6.73 | 6.15 | 6.20 | 6.20 | -4.02% | 45,336 |
| Dec 12, 2025 | 6.80 | 6.80 | 6.46 | 6.46 | 6.46 | -4.30% | 6,084 |
| Dec 11, 2025 | 6.95 | 7.00 | 6.46 | 6.75 | 6.75 | -2.88% | 36,854 |
| Dec 10, 2025 | 6.90 | 7.00 | 6.65 | 6.95 | 6.95 | -2.39% | 25,054 |
| Dec 9, 2025 | 7.21 | 7.21 | 6.87 | 7.12 | 7.12 | -1.25% | 6,002 |
| Dec 8, 2025 | 7.00 | 7.21 | 6.90 | 7.21 | 7.21 | 3.00% | 13,502 |
| Dec 5, 2025 | 7.15 | 7.15 | 6.70 | 7.00 | 7.00 | -2.51% | 14,054 |
| Dec 4, 2025 | 6.85 | 7.18 | 6.85 | 7.18 | 7.18 | - | 11,383 |
| Dec 3, 2025 | 7.25 | 7.25 | 6.80 | 7.18 | 7.18 | 3.31% | 40,352 |
| Dec 2, 2025 | 7.35 | 7.35 | 6.95 | 6.95 | 6.95 | -4.79% | 21,203 |