Tecstar Technology Co., Ltd. (TPEX:3117)
Taiwan · Delayed Price · Currency is TWD 27.95
-0.80 (-2.78%)
Sep 3, 2026, 1:46 PM CST
Tecstar Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 29.00 | 29.45 | 27.80 | 29.00 | 29.00 | 0.87% | 45,643 |
| Sep 2, 2026 | 29.85 | 29.95 | 27.80 | 28.75 | 28.75 | -3.69% | 105,268 |
| Sep 1, 2026 | 30.30 | 30.50 | 28.50 | 29.85 | 29.85 | -1.00% | 96,966 |
| Aug 31, 2026 | 30.00 | 31.25 | 26.45 | 30.15 | 30.15 | 2.20% | 238,478 |
| Aug 28, 2026 | 29.65 | 30.30 | 28.50 | 29.50 | 29.50 | 3.51% | 185,757 |
| Aug 27, 2026 | 29.05 | 30.00 | 27.55 | 28.50 | 28.50 | - | 139,402 |
| Aug 26, 2026 | 28.30 | 29.05 | 26.55 | 28.50 | 28.50 | 3.64% | 153,146 |
| Aug 25, 2026 | 28.80 | 30.30 | 26.90 | 27.50 | 27.50 | -8.03% | 231,136 |
| Aug 24, 2026 | 31.65 | 33.25 | 28.20 | 29.90 | 29.90 | -5.23% | 460,050 |
| Aug 21, 2026 | 29.45 | 32.60 | 28.35 | 31.55 | 31.55 | 7.13% | 1,195,077 |
| Aug 20, 2026 | 29.05 | 29.90 | 27.00 | 29.45 | 29.45 | 2.79% | 145,787 |
| Aug 19, 2026 | 28.20 | 29.40 | 26.85 | 28.65 | 28.65 | -2.39% | 90,798 |
| Aug 18, 2026 | 27.55 | 31.65 | 27.55 | 29.35 | 29.35 | 8.10% | 195,364 |
| Aug 17, 2026 | 27.75 | 27.75 | 26.20 | 27.15 | 27.15 | 1.31% | 43,022 |
| Aug 14, 2026 | 27.80 | 27.80 | 26.40 | 26.80 | 26.80 | 0.37% | 31,620 |
| Aug 13, 2026 | 28.60 | 28.60 | 26.20 | 26.70 | 26.70 | -2.91% | 61,032 |
| Aug 12, 2026 | 27.60 | 29.80 | 27.50 | 27.50 | 27.50 | -0.36% | 61,073 |
| Aug 11, 2026 | 28.80 | 28.80 | 26.20 | 27.60 | 27.60 | -2.47% | 70,011 |
| Aug 10, 2026 | 28.30 | 31.45 | 27.60 | 28.30 | 28.30 | - | 129,039 |
| Aug 7, 2026 | 29.20 | 29.20 | 27.20 | 28.30 | 28.30 | -3.58% | 94,187 |
| Aug 6, 2026 | 29.20 | 29.45 | 28.50 | 29.35 | 29.35 | 0.51% | 60,732 |
| Aug 5, 2026 | 28.20 | 29.40 | 28.20 | 29.20 | 29.20 | 3.55% | 63,010 |
| Aug 4, 2026 | 28.90 | 29.40 | 27.00 | 28.20 | 28.20 | -2.08% | 44,077 |
| Aug 3, 2026 | 28.70 | 29.80 | 28.15 | 28.80 | 28.80 | -2.37% | 84,342 |
| Jul 31, 2026 | 28.20 | 30.20 | 28.20 | 29.50 | 29.50 | 4.61% | 142,268 |
| Jul 30, 2026 | 26.50 | 30.20 | 26.50 | 28.20 | 28.20 | 6.42% | 141,334 |
| Jul 29, 2026 | 28.90 | 28.90 | 25.20 | 26.50 | 26.50 | -7.02% | 171,614 |
| Jul 28, 2026 | 29.00 | 29.15 | 27.80 | 28.50 | 28.50 | -5.00% | 55,916 |
| Jul 27, 2026 | 30.00 | 30.35 | 28.80 | 30.00 | 30.00 | - | 36,199 |
| Jul 24, 2026 | 29.00 | 30.30 | 29.00 | 30.00 | 30.00 | 3.45% | 14,311 |
| Jul 23, 2026 | 30.25 | 30.30 | 28.80 | 29.00 | 29.00 | -1.36% | 122,637 |
| Jul 22, 2026 | 28.90 | 29.70 | 28.00 | 29.40 | 29.40 | 4.26% | 82,249 |
| Jul 21, 2026 | 28.10 | 28.30 | 26.70 | 28.20 | 28.20 | - | 17,952 |
| Jul 20, 2026 | 28.20 | 28.80 | 27.00 | 28.20 | 28.20 | - | 59,073 |
| 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 |