Tekcore Co., Ltd (TPEX:3339)
Taiwan · Delayed Price · Currency is TWD 28.90
+0.10 (0.35%)
At close: Oct 23, 2025
Tekcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 29.05 | 29.10 | 28.60 | 28.90 | 28.90 | 0.35% | 287,410 |
| Oct 22, 2025 | 28.85 | 29.05 | 28.50 | 28.80 | 28.80 | -0.17% | 434,895 |
| Oct 21, 2025 | 28.70 | 29.40 | 28.70 | 28.85 | 28.85 | 0.87% | 539,233 |
| Oct 20, 2025 | 29.05 | 29.15 | 28.35 | 28.60 | 28.60 | -1.55% | 424,185 |
| Oct 17, 2025 | 29.15 | 29.20 | 28.50 | 29.05 | 29.05 | -0.34% | 365,088 |
| Oct 16, 2025 | 29.10 | 29.45 | 28.70 | 29.15 | 29.15 | 1.04% | 515,665 |
| Oct 15, 2025 | 29.00 | 29.05 | 27.70 | 28.85 | 28.85 | 1.23% | 1,191,362 |
| Oct 14, 2025 | 30.65 | 30.95 | 28.50 | 28.50 | 28.50 | -4.36% | 620,378 |
| Oct 13, 2025 | 29.40 | 30.90 | 29.40 | 29.80 | 29.80 | -3.72% | 630,506 |
| Oct 9, 2025 | 32.00 | 32.00 | 30.95 | 30.95 | 30.95 | -3.28% | 943,804 |
| Oct 8, 2025 | 32.30 | 32.35 | 32.00 | 32.00 | 32.00 | -1.69% | 461,407 |
| Oct 7, 2025 | 32.70 | 33.15 | 32.50 | 32.55 | 32.55 | -0.46% | 536,005 |
| Oct 3, 2025 | 32.95 | 33.75 | 32.60 | 32.70 | 32.70 | -0.91% | 561,139 |
| Oct 2, 2025 | 33.00 | 33.05 | 32.50 | 33.00 | 33.00 | 0.30% | 538,680 |
| Oct 1, 2025 | 33.60 | 33.80 | 32.90 | 32.90 | 32.90 | -1.79% | 412,619 |
| Sep 30, 2025 | 33.15 | 33.50 | 33.10 | 33.50 | 33.50 | 1.52% | 260,178 |
| Sep 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 26, 2025 | 34.00 | 34.10 | 32.30 | 33.00 | 33.00 | -2.94% | 1,039,236 |
| Sep 25, 2025 | 34.35 | 34.75 | 33.95 | 34.00 | 34.00 | -0.87% | 423,672 |
| Sep 24, 2025 | 34.80 | 35.10 | 34.25 | 34.30 | 34.30 | -1.29% | 466,793 |
| Sep 23, 2025 | 34.95 | 35.35 | 34.75 | 34.75 | 34.75 | -0.29% | 671,509 |
| Sep 22, 2025 | 35.15 | 35.30 | 34.85 | 34.85 | 34.85 | -0.71% | 610,817 |
| Sep 19, 2025 | 36.25 | 36.55 | 35.05 | 35.10 | 35.10 | -3.84% | 1,640,213 |
| Sep 18, 2025 | 39.35 | 40.20 | 36.50 | 36.50 | 36.50 | -2.93% | 7,231,468 |
| Sep 17, 2025 | 36.75 | 37.80 | 36.10 | 37.60 | 37.60 | 3.72% | 4,152,194 |
| 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 |