Tekcore Co., Ltd (TPEX:3339)
Taiwan · Delayed Price · Currency is TWD 45.65
-0.55 (-1.19%)
Sep 30, 2026, 1:30 PM CST
Tekcore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 46.75 | 48.00 | 46.05 | 46.20 | 46.20 | -2.12% | 1,761,975 |
| Sep 24, 2026 | 47.80 | 49.80 | 45.75 | 47.20 | 47.20 | 0.53% | 6,005,138 |
| Sep 23, 2026 | 45.55 | 46.95 | 44.55 | 46.95 | 46.95 | 1.84% | 2,073,402 |
| Sep 22, 2026 | 48.80 | 48.90 | 44.55 | 46.10 | 46.10 | -4.95% | 4,987,028 |
| Sep 21, 2026 | 46.45 | 49.20 | 45.25 | 48.50 | 48.50 | 6.95% | 6,385,764 |
| Sep 18, 2026 | 44.90 | 46.90 | 44.50 | 45.35 | 45.35 | 0.89% | 3,687,577 |
| Sep 17, 2026 | 44.20 | 46.35 | 43.65 | 44.95 | 44.95 | 2.63% | 3,676,568 |
| Sep 16, 2026 | 41.00 | 44.20 | 41.00 | 43.80 | 43.80 | 5.54% | 1,472,931 |
| Sep 15, 2026 | 42.35 | 42.40 | 40.90 | 41.50 | 41.50 | -2.01% | 687,219 |
| Sep 14, 2026 | 44.15 | 44.75 | 42.35 | 42.35 | 42.35 | -4.19% | 1,043,014 |
| Sep 11, 2026 | 43.00 | 44.35 | 42.25 | 44.20 | 44.20 | 1.26% | 891,519 |
| Sep 10, 2026 | 42.70 | 44.95 | 41.90 | 43.65 | 43.65 | 1.63% | 1,352,678 |
| Sep 9, 2026 | 43.10 | 44.35 | 42.95 | 42.95 | 42.95 | -0.35% | 878,556 |
| Sep 8, 2026 | 44.30 | 44.90 | 42.85 | 43.10 | 43.10 | -2.71% | 886,132 |
| Sep 7, 2026 | 45.00 | 45.05 | 42.80 | 44.30 | 44.30 | 1.14% | 1,667,317 |
| Sep 4, 2026 | 42.10 | 43.80 | 41.00 | 43.80 | 43.80 | 4.04% | 2,499,323 |
| Sep 3, 2026 | 46.00 | 46.30 | 42.05 | 42.10 | 42.10 | -9.85% | 3,814,803 |
| Sep 2, 2026 | 49.00 | 49.00 | 46.30 | 46.70 | 46.70 | -1.48% | 4,949,786 |
| Sep 1, 2026 | 48.00 | 49.30 | 45.05 | 47.40 | 47.40 | 1.39% | 6,667,188 |
| Aug 31, 2026 | 43.00 | 47.30 | 42.90 | 46.75 | 46.75 | 8.72% | 9,229,987 |
| Aug 28, 2026 | 42.15 | 44.60 | 42.00 | 43.00 | 43.00 | 3.12% | 3,112,638 |
| Aug 27, 2026 | 42.80 | 43.75 | 41.50 | 41.70 | 41.70 | -3.25% | 3,400,401 |
| Aug 26, 2026 | 39.20 | 43.10 | 39.20 | 43.10 | 43.10 | 9.95% | 6,917,575 |
| Aug 25, 2026 | 38.10 | 39.40 | 37.30 | 39.20 | 39.20 | 2.08% | 757,265 |
| Aug 24, 2026 | 38.15 | 40.00 | 38.10 | 38.40 | 38.40 | 0.66% | 741,346 |
| Aug 21, 2026 | 37.65 | 39.35 | 37.65 | 38.15 | 38.15 | 0.53% | 741,448 |
| Aug 20, 2026 | 37.65 | 38.20 | 37.45 | 37.95 | 37.95 | 0.80% | 429,079 |
| Aug 19, 2026 | 38.00 | 38.65 | 36.95 | 37.65 | 37.65 | -1.31% | 695,761 |
| Aug 18, 2026 | 40.25 | 40.75 | 38.05 | 38.15 | 38.15 | -4.15% | 1,382,741 |
| Aug 17, 2026 | 37.20 | 40.40 | 37.20 | 39.80 | 39.80 | 6.99% | 1,997,759 |
| Aug 14, 2026 | 38.25 | 38.60 | 37.00 | 37.20 | 37.20 | -2.23% | 741,051 |
| Aug 13, 2026 | 38.50 | 38.75 | 37.80 | 38.05 | 38.05 | -2.19% | 1,184,654 |
| Aug 12, 2026 | 37.55 | 39.55 | 37.55 | 38.90 | 38.90 | 2.77% | 1,739,328 |
| Aug 11, 2026 | 39.00 | 39.25 | 37.80 | 37.85 | 37.85 | -4.18% | 828,195 |
| Aug 10, 2026 | 37.60 | 40.25 | 37.60 | 39.50 | 39.50 | 4.50% | 2,751,856 |
| Aug 7, 2026 | 40.05 | 41.55 | 37.45 | 37.80 | 37.80 | -6.90% | 2,634,053 |
| Aug 6, 2026 | 39.05 | 43.00 | 39.05 | 40.60 | 40.60 | 2.01% | 6,212,083 |
| Aug 5, 2026 | 38.35 | 40.40 | 38.00 | 39.80 | 39.80 | 6.42% | 4,855,850 |
| Aug 4, 2026 | 34.75 | 37.40 | 34.50 | 37.40 | 37.40 | 10.00% | 980,552 |
| Aug 3, 2026 | 33.35 | 35.30 | 33.05 | 34.00 | 34.00 | 2.10% | 428,287 |
| Jul 31, 2026 | 32.35 | 33.40 | 32.35 | 33.30 | 33.30 | 8.47% | 488,877 |
| Jul 30, 2026 | 31.80 | 33.05 | 30.70 | 30.70 | 30.70 | -3.46% | 942,048 |
| Jul 29, 2026 | 33.90 | 34.35 | 30.65 | 31.80 | 31.80 | -6.61% | 1,184,318 |
| Jul 28, 2026 | 35.30 | 35.65 | 34.05 | 34.05 | 34.05 | -6.20% | 675,649 |
| Jul 27, 2026 | 34.00 | 36.45 | 33.70 | 36.30 | 36.30 | 5.83% | 437,954 |
| Jul 24, 2026 | 35.05 | 36.05 | 34.05 | 34.30 | 34.30 | -3.24% | 438,643 |
| Jul 23, 2026 | 36.95 | 36.95 | 35.45 | 35.45 | 35.45 | 0.14% | 519,288 |
| Jul 22, 2026 | 35.75 | 36.25 | 35.30 | 35.40 | 35.40 | 1.14% | 374,130 |
| Jul 21, 2026 | 34.95 | 35.40 | 34.20 | 35.00 | 35.00 | 1.30% | 618,919 |
| Jul 20, 2026 | 36.20 | 36.55 | 33.10 | 34.55 | 34.55 | -4.56% | 1,171,291 |