Tekcore Co., Ltd (TPEX:3339)
Taiwan · Delayed Price · Currency is TWD 36.50
-1.10 (-2.93%)
Sep 18, 2025, 1:30 PM CST
Tekcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 36.75 | 37.80 | 36.10 | 37.60 | 37.60 | 3.72% | 4,132,188 |
| Sep 16, 2025 | 35.50 | 36.80 | 34.85 | 36.25 | 36.25 | 2.98% | 4,769,553 |
| Sep 15, 2025 | 33.95 | 36.45 | 33.50 | 35.20 | 35.20 | 4.45% | 4,169,851 |
| Sep 12, 2025 | 33.60 | 34.25 | 33.40 | 33.70 | 33.70 | 1.51% | 734,931 |
| Sep 11, 2025 | 33.30 | 34.85 | 33.15 | 33.20 | 33.20 | -0.30% | 1,530,143 |
| Sep 10, 2025 | 34.30 | 34.40 | 33.30 | 33.30 | 33.30 | -1.77% | 837,474 |
| Sep 9, 2025 | 34.10 | 34.95 | 33.65 | 33.90 | 33.90 | -0.15% | 1,025,439 |
| Sep 8, 2025 | 33.90 | 34.00 | 33.55 | 33.95 | 33.95 | 0.59% | 463,853 |
| Sep 5, 2025 | 32.35 | 34.45 | 32.35 | 33.75 | 33.75 | 4.65% | 1,383,834 |
| Sep 4, 2025 | 33.05 | 33.25 | 31.95 | 32.25 | 32.25 | -2.12% | 815,635 |
| Sep 3, 2025 | 33.10 | 33.55 | 32.85 | 32.95 | 32.95 | -0.45% | 502,017 |
| Sep 2, 2025 | 33.45 | 33.70 | 32.35 | 33.10 | 33.10 | -1.05% | 786,521 |
| Sep 1, 2025 | 34.75 | 34.80 | 33.35 | 33.45 | 33.45 | -3.88% | 761,047 |
| Aug 29, 2025 | 34.60 | 35.05 | 34.25 | 34.80 | 34.80 | 0.87% | 1,106,271 |
| Aug 28, 2025 | 34.15 | 35.15 | 33.95 | 34.50 | 34.50 | 1.02% | 861,430 |
| Aug 27, 2025 | 33.35 | 34.25 | 33.35 | 34.15 | 34.15 | 2.71% | 844,313 |
| Aug 26, 2025 | 33.20 | 33.40 | 33.15 | 33.25 | 33.25 | - | 347,632 |
| Aug 25, 2025 | 33.80 | 33.80 | 33.10 | 33.25 | 33.25 | -0.30% | 551,342 |
| Aug 22, 2025 | 33.40 | 33.75 | 33.00 | 33.35 | 33.35 | -0.60% | 706,242 |
| Aug 21, 2025 | 33.60 | 34.15 | 33.25 | 33.55 | 33.55 | -0.15% | 804,251 |
| Aug 20, 2025 | 34.30 | 34.65 | 33.00 | 33.60 | 33.60 | -2.04% | 1,691,858 |
| Aug 19, 2025 | 34.70 | 35.75 | 33.85 | 34.30 | 34.30 | -1.15% | 1,320,373 |
| Aug 18, 2025 | 33.35 | 35.45 | 33.35 | 34.70 | 34.70 | 3.43% | 1,592,372 |
| Aug 15, 2025 | 34.20 | 34.65 | 33.20 | 33.55 | 33.55 | -6.02% | 3,144,291 |
| Aug 14, 2025 | 35.10 | 36.25 | 35.00 | 35.70 | 35.70 | 2.29% | 1,280,343 |
| Aug 13, 2025 | 35.30 | 35.55 | 34.85 | 34.90 | 34.90 | -0.29% | 900,257 |
| Aug 12, 2025 | 35.05 | 36.05 | 34.50 | 35.00 | 35.00 | -1.27% | 2,185,868 |
| Aug 11, 2025 | 35.20 | 36.65 | 35.05 | 35.45 | 35.45 | -1.39% | 1,924,825 |
| Aug 8, 2025 | 37.30 | 37.30 | 35.60 | 35.95 | 35.95 | -2.97% | 2,593,625 |
| Aug 7, 2025 | 37.80 | 37.95 | 36.80 | 37.05 | 37.05 | -1.20% | 2,186,946 |
| Aug 6, 2025 | 37.70 | 38.60 | 37.30 | 37.50 | 37.50 | -1.19% | 3,107,729 |
| Aug 5, 2025 | 39.95 | 40.20 | 37.30 | 37.95 | 37.95 | 1.74% | 10,863,533 |
| Aug 4, 2025 | 34.45 | 37.30 | 34.45 | 37.30 | 37.30 | 9.87% | 6,176,970 |
| Aug 1, 2025 | 32.90 | 33.95 | 32.50 | 33.95 | 33.95 | 2.11% | 1,034,979 |
| Jul 31, 2025 | 33.10 | 34.10 | 32.70 | 33.25 | 33.25 | 0.45% | 1,571,895 |
| Jul 30, 2025 | 32.30 | 33.50 | 32.30 | 33.10 | 33.10 | 2.64% | 970,514 |
| Jul 29, 2025 | 32.50 | 32.70 | 32.15 | 32.25 | 32.25 | -0.77% | 661,866 |
| Jul 28, 2025 | 32.35 | 33.30 | 32.10 | 32.50 | 32.50 | 0.93% | 975,373 |
| Jul 25, 2025 | 33.15 | 33.20 | 32.15 | 32.20 | 32.20 | -2.87% | 1,083,584 |
| Jul 24, 2025 | 32.60 | 33.60 | 32.30 | 33.15 | 33.15 | 2.79% | 1,441,171 |
| Jul 23, 2025 | 32.40 | 32.75 | 31.90 | 32.25 | 32.25 | 0.78% | 994,822 |
| Jul 22, 2025 | 33.80 | 33.90 | 31.90 | 32.00 | 32.00 | -5.60% | 2,137,210 |
| Jul 21, 2025 | 34.00 | 35.10 | 33.70 | 33.90 | 33.90 | -0.15% | 860,346 |
| Jul 18, 2025 | 34.40 | 35.15 | 33.75 | 33.95 | 33.95 | -0.88% | 928,079 |
| Jul 17, 2025 | 33.45 | 34.30 | 33.45 | 34.25 | 34.25 | 2.70% | 754,981 |
| Jul 16, 2025 | 34.30 | 34.50 | 33.35 | 33.35 | 33.35 | -2.77% | 995,350 |
| Jul 15, 2025 | 34.15 | 34.55 | 33.70 | 34.30 | 34.30 | 1.18% | 966,421 |
| Jul 14, 2025 | 35.85 | 35.85 | 33.40 | 33.90 | 33.90 | -5.44% | 2,446,461 |
| Jul 11, 2025 | 35.80 | 36.60 | 35.55 | 35.85 | 35.85 | 0.14% | 947,554 |
| Jul 10, 2025 | 36.10 | 36.15 | 34.80 | 35.80 | 35.80 | -0.56% | 1,475,736 |