Tecstar Technology Co., Ltd. (TPEX:3117)
Taiwan · Delayed Price · Currency is TWD 28.15
-0.05 (-0.18%)
Oct 16, 2026, 1:38 PM CST
Tecstar Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 28.20 | 28.20 | 27.00 | 28.15 | 28.15 | -0.18% | 85,581 |
| Oct 15, 2026 | 29.10 | 30.50 | 26.50 | 28.20 | 28.20 | -5.53% | 261,955 |
| Oct 14, 2026 | 30.50 | 30.50 | 28.80 | 29.85 | 29.85 | -0.50% | 268,576 |
| Oct 13, 2026 | 29.70 | 31.55 | 28.80 | 30.00 | 30.00 | -0.66% | 438,091 |
| Oct 12, 2026 | 29.00 | 31.50 | 29.00 | 30.20 | 30.20 | 4.32% | 947,155 |
| Oct 8, 2026 | 29.10 | 29.40 | 27.80 | 28.95 | 28.95 | -2.69% | 166,492 |
| Oct 7, 2026 | 30.00 | 30.30 | 27.85 | 29.75 | 29.75 | 1.88% | 261,598 |
| Oct 6, 2026 | 30.30 | 31.05 | 26.80 | 29.20 | 29.20 | -3.15% | 597,952 |
| Oct 5, 2026 | 28.45 | 31.25 | 28.20 | 30.15 | 30.15 | 6.16% | 729,525 |
| Oct 2, 2026 | 28.00 | 29.60 | 27.20 | 28.40 | 28.40 | 1.43% | 128,646 |
| Oct 1, 2026 | 27.40 | 28.20 | 26.80 | 28.00 | 28.00 | -0.71% | 43,702 |
| Sep 30, 2026 | 28.00 | 28.85 | 27.30 | 28.20 | 28.20 | 1.81% | 124,793 |
| Sep 29, 2026 | 28.00 | 28.20 | 27.00 | 27.70 | 27.70 | -1.07% | 62,369 |
| Sep 24, 2026 | 28.20 | 29.65 | 26.35 | 28.00 | 28.00 | 3.70% | 147,677 |
| Sep 23, 2026 | 27.05 | 28.30 | 26.10 | 27.00 | 27.00 | -0.18% | 130,905 |
| Sep 22, 2026 | 28.10 | 28.20 | 26.15 | 27.05 | 27.05 | -1.99% | 101,652 |
| Sep 21, 2026 | 28.70 | 29.00 | 26.60 | 27.60 | 27.60 | -7.07% | 239,025 |
| Sep 18, 2026 | 28.70 | 30.00 | 28.50 | 29.70 | 29.70 | 4.58% | 157,896 |
| Sep 17, 2026 | 28.20 | 28.75 | 27.50 | 28.40 | 28.40 | 2.53% | 70,698 |
| Sep 16, 2026 | 26.60 | 27.80 | 26.20 | 27.70 | 27.70 | -0.36% | 92,028 |
| Sep 15, 2026 | 28.00 | 28.15 | 26.60 | 27.80 | 27.80 | -0.54% | 44,480 |
| Sep 14, 2026 | 27.80 | 28.60 | 26.80 | 27.95 | 27.95 | -2.27% | 74,690 |
| Sep 11, 2026 | 28.30 | 29.00 | 27.55 | 28.60 | 28.60 | 0.35% | 85,843 |
| Sep 10, 2026 | 29.30 | 30.10 | 28.30 | 28.50 | 28.50 | -5.47% | 128,272 |
| Sep 9, 2026 | 29.40 | 30.70 | 28.80 | 30.15 | 30.15 | 1.52% | 99,626 |
| Sep 8, 2026 | 30.00 | 31.55 | 29.30 | 29.70 | 29.70 | -5.11% | 245,255 |
| Sep 7, 2026 | 30.15 | 32.30 | 29.80 | 31.30 | 31.30 | 3.81% | 570,619 |
| Sep 4, 2026 | 29.10 | 31.05 | 28.50 | 30.15 | 30.15 | 3.97% | 201,903 |
| 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 |