Tecstar Technology Co., Ltd. (TPEX:3117)
Taiwan · Delayed Price · Currency is TWD 28.00
-0.20 (-0.71%)
Jul 20, 2026, 1:38 PM CST
Tecstar Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 30.30 | 30.30 | 27.00 | 28.20 | 28.20 | -6.93% | 75,683 |
| Jul 16, 2026 | 30.30 | 30.30 | 28.80 | 30.30 | 30.30 | 0.33% | 32,215 |
| Jul 15, 2026 | 29.00 | 30.30 | 29.00 | 30.20 | 30.20 | - | 23,781 |
| Jul 14, 2026 | 29.20 | 30.20 | 27.80 | 30.20 | 30.20 | 2.37% | 173,881 |
| Jul 13, 2026 | 29.50 | 31.00 | 29.35 | 29.50 | 29.50 | -0.34% | 79,306 |
| Jul 9, 2026 | 30.10 | 31.35 | 29.40 | 29.60 | 29.60 | -2.31% | 137,552 |
| Jul 8, 2026 | 29.70 | 31.00 | 29.50 | 30.30 | 30.30 | 1.00% | 130,743 |
| Jul 7, 2026 | 30.70 | 32.30 | 29.65 | 30.00 | 30.00 | -3.23% | 316,559 |
| Jul 6, 2026 | 29.80 | 31.30 | 29.10 | 31.00 | 31.00 | 1.97% | 391,679 |
| Jul 3, 2026 | 26.80 | 31.25 | 26.80 | 30.40 | 30.40 | 10.55% | 588,795 |
| Jul 2, 2026 | 26.70 | 27.60 | 26.20 | 27.50 | 27.50 | 0.73% | 93,383 |
| Jul 1, 2026 | 27.35 | 27.70 | 26.00 | 27.30 | 27.30 | -0.36% | 215,067 |
| Jun 30, 2026 | 25.40 | 28.20 | 24.95 | 27.40 | 27.40 | 12.30% | 228,961 |
| Jun 29, 2026 | 25.50 | 25.50 | 24.00 | 24.40 | 24.40 | -1.61% | 252,810 |
| Jun 26, 2026 | 25.70 | 26.40 | 24.70 | 24.80 | 24.80 | -2.94% | 183,214 |
| Jun 25, 2026 | 26.30 | 26.50 | 25.10 | 25.55 | 25.55 | 0.99% | 271,537 |
| Jun 24, 2026 | 27.00 | 27.50 | 25.20 | 25.30 | 25.30 | -6.30% | 292,392 |
| Jun 23, 2026 | 27.80 | 28.30 | 25.25 | 27.00 | 27.00 | -2.17% | 446,650 |
| Jun 22, 2026 | 27.45 | 30.50 | 26.50 | 27.60 | 27.60 | 4.15% | 417,498 |
| Jun 18, 2026 | 26.10 | 27.50 | 25.25 | 26.50 | 26.50 | 6.00% | 329,400 |
| Jun 17, 2026 | 25.20 | 25.80 | 23.70 | 25.00 | 25.00 | -3.85% | 289,129 |
| Jun 16, 2026 | 28.30 | 28.30 | 24.20 | 26.00 | 26.00 | -8.77% | 467,607 |
| Jun 15, 2026 | 30.70 | 32.10 | 26.60 | 28.50 | 28.50 | -6.56% | 490,083 |
| Jun 12, 2026 | 28.90 | 33.20 | 28.30 | 30.50 | 30.50 | 8.16% | 405,114 |
| Jun 11, 2026 | 29.40 | 30.30 | 26.60 | 28.20 | 28.20 | -6.93% | 248,324 |
| Jun 10, 2026 | 33.40 | 35.05 | 28.80 | 30.30 | 30.30 | -10.09% | 683,579 |
| Jun 9, 2026 | 29.25 | 35.05 | 28.40 | 33.70 | 33.70 | 18.66% | 1,089,550 |
| Jun 8, 2026 | 26.30 | 28.80 | 24.95 | 28.40 | 28.40 | 2.53% | 187,161 |
| Jun 5, 2026 | 28.60 | 28.60 | 27.00 | 27.70 | 27.70 | -1.07% | 77,917 |
| Jun 4, 2026 | 27.60 | 28.50 | 27.35 | 28.00 | 28.00 | 1.82% | 71,944 |
| Jun 3, 2026 | 28.40 | 28.40 | 26.80 | 27.50 | 27.50 | -2.14% | 246,997 |
| Jun 2, 2026 | 29.80 | 30.30 | 27.80 | 28.10 | 28.10 | -3.60% | 206,388 |
| Jun 1, 2026 | 30.50 | 30.70 | 28.05 | 29.15 | 29.15 | -3.80% | 310,960 |
| May 29, 2026 | 29.45 | 30.75 | 28.45 | 30.30 | 30.30 | 5.57% | 319,935 |
| May 28, 2026 | 28.20 | 29.45 | 28.00 | 28.70 | 28.70 | 1.77% | 239,360 |
| May 27, 2026 | 29.60 | 30.00 | 27.15 | 28.20 | 28.20 | -4.73% | 221,270 |
| May 26, 2026 | 29.00 | 31.30 | 26.00 | 29.60 | 29.60 | -1.82% | 533,046 |
| May 25, 2026 | 24.40 | 31.75 | 24.40 | 30.15 | 30.15 | 23.57% | 759,663 |
| May 22, 2026 | 26.30 | 27.35 | 23.00 | 24.40 | 24.40 | -6.51% | 229,288 |
| May 21, 2026 | 23.65 | 28.55 | 23.65 | 26.10 | 26.10 | 13.48% | 372,686 |
| May 20, 2026 | 24.35 | 25.40 | 22.20 | 23.00 | 23.00 | -9.27% | 151,030 |
| May 19, 2026 | 25.45 | 28.00 | 23.75 | 25.35 | 25.35 | -2.12% | 366,770 |
| May 18, 2026 | 20.50 | 27.50 | 17.30 | 25.90 | 25.90 | 27.59% | 362,780 |
| May 15, 2026 | 23.00 | 23.00 | 18.95 | 20.30 | 20.30 | -10.18% | 328,888 |
| May 14, 2026 | 24.40 | 25.15 | 22.30 | 22.60 | 22.60 | -7.38% | 230,955 |
| May 13, 2026 | 26.00 | 26.15 | 23.50 | 24.40 | 24.40 | -2.01% | 229,600 |
| May 12, 2026 | 28.40 | 28.40 | 24.00 | 24.90 | 24.90 | -11.55% | 364,123 |
| May 11, 2026 | 28.15 | 28.85 | 26.80 | 28.15 | 28.15 | - | 168,063 |
| May 8, 2026 | 27.10 | 29.00 | 27.00 | 28.15 | 28.15 | 1.26% | 237,693 |
| May 7, 2026 | 29.00 | 29.20 | 26.60 | 27.80 | 27.80 | -4.47% | 368,819 |