Tecstar Technology Co., Ltd. (TPEX:3117)
Taiwan · Delayed Price · Currency is TWD 20.20
-2.40 (-10.62%)
May 15, 2026, 2:00 PM CST
Tecstar Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 31.10 | 31.10 | 28.90 | 29.10 | 29.10 | -6.43% | 218,772 |
| May 5, 2026 | 31.70 | 32.20 | 30.40 | 31.10 | 31.10 | -2.81% | 206,530 |
| May 4, 2026 | 31.30 | 33.30 | 31.00 | 32.00 | 32.00 | - | 200,657 |
| Apr 30, 2026 | 32.10 | 33.45 | 30.40 | 32.00 | 32.00 | - | 457,853 |
| Apr 29, 2026 | 34.70 | 35.00 | 32.00 | 32.00 | 32.00 | -5.88% | 405,921 |
| Apr 28, 2026 | 31.35 | 35.05 | 30.95 | 34.00 | 34.00 | 9.85% | 385,013 |
| Apr 27, 2026 | 36.80 | 36.80 | 27.40 | 30.95 | 30.95 | -14.50% | 726,330 |
| Apr 24, 2026 | 35.00 | 39.15 | 33.50 | 36.20 | 36.20 | 3.43% | 1,109,873 |
| Apr 23, 2026 | 41.45 | 43.15 | 23.50 | 35.00 | 35.00 | -16.67% | 2,642,878 |
| Apr 22, 2026 | 50.50 | 55.00 | 36.60 | 42.00 | 42.00 | -17.65% | 4,451,068 |
| Apr 21, 2026 | 47.30 | 51.00 | 47.30 | 51.00 | 51.00 | 3.03% | 5,500 |
| Apr 20, 2026 | 25.00 | 53.30 | 22.35 | 49.50 | 49.50 | 92.98% | 3,902,528 |
| Apr 17, 2026 | 24.15 | 25.75 | 16.00 | 25.65 | 25.65 | 6.21% | 2,991,151 |
| Apr 16, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 1,000 |
| Apr 15, 2026 | 7.75 | 24.15 | 7.69 | 24.15 | 24.15 | 225.47% | 1,549,878 |
| Apr 14, 2026 | 7.75 | 7.80 | 7.30 | 7.42 | 7.42 | -4.26% | 90,738 |
| Apr 13, 2026 | 7.47 | 8.27 | 7.21 | 7.75 | 7.75 | 3.06% | 233,372 |
| Apr 10, 2026 | 7.21 | 7.91 | 7.16 | 7.52 | 7.52 | 5.92% | 115,177 |
| Apr 9, 2026 | 6.95 | 7.20 | 6.85 | 7.10 | 7.10 | -1.39% | 13,415 |
| Apr 8, 2026 | 7.15 | 7.20 | 6.85 | 7.20 | 7.20 | 2.86% | 8,018 |
| Apr 7, 2026 | 7.00 | 7.10 | 6.75 | 7.00 | 7.00 | - | 28,566 |
| 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 |