Teco Image Systems Co., Ltd. (TPEX:5438)
Taiwan · Delayed Price · Currency is TWD 19.40
-0.50 (-2.51%)
Aug 11, 2025, 1:30 PM CST
Teco Image Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 19.90 | 19.90 | 19.20 | 19.40 | 19.40 | -2.51% | 448,008 |
| Aug 8, 2025 | 20.25 | 20.30 | 19.90 | 19.90 | 19.90 | -1.24% | 507,674 |
| Aug 7, 2025 | 20.60 | 21.15 | 20.15 | 20.15 | 20.15 | - | 834,087 |
| Aug 6, 2025 | 20.45 | 20.90 | 20.15 | 20.15 | 20.15 | -1.47% | 696,785 |
| Aug 5, 2025 | 20.80 | 20.95 | 20.35 | 20.45 | 20.45 | -1.21% | 631,029 |
| Aug 4, 2025 | 21.20 | 21.20 | 20.25 | 20.70 | 20.70 | -4.39% | 1,009,502 |
| Aug 1, 2025 | 21.80 | 22.65 | 21.50 | 21.65 | 21.65 | -5.66% | 4,049,457 |
| Jul 31, 2025 | 22.95 | 22.95 | 22.15 | 22.95 | 22.30 | 9.81% | 5,943,997 |
| Jul 30, 2025 | 19.50 | 20.90 | 19.50 | 20.90 | 20.31 | 10.00% | 619,390 |
| Jul 29, 2025 | 19.15 | 19.15 | 19.00 | 19.00 | 18.46 | -0.52% | 103,420 |
| Jul 28, 2025 | 19.35 | 19.35 | 18.85 | 19.10 | 18.56 | - | 91,856 |
| Jul 25, 2025 | 19.10 | 19.20 | 19.00 | 19.10 | 18.56 | -0.26% | 76,631 |
| Jul 24, 2025 | 19.25 | 19.25 | 18.95 | 19.15 | 18.61 | 1.32% | 44,767 |
| Jul 23, 2025 | 18.85 | 19.00 | 18.75 | 18.90 | 18.36 | 1.34% | 98,641 |
| Jul 22, 2025 | 19.35 | 19.40 | 18.60 | 18.65 | 18.12 | -2.86% | 156,974 |
| Jul 21, 2025 | 19.35 | 19.40 | 19.05 | 19.20 | 18.66 | 1.05% | 70,235 |
| Jul 18, 2025 | 19.35 | 19.65 | 19.00 | 19.00 | 18.46 | -1.04% | 139,156 |
| Jul 17, 2025 | 19.00 | 19.30 | 18.90 | 19.20 | 18.66 | 1.86% | 105,052 |
| Jul 16, 2025 | 19.20 | 19.60 | 18.80 | 18.85 | 18.32 | -0.79% | 187,220 |
| Jul 15, 2025 | 18.95 | 19.10 | 18.95 | 19.00 | 18.46 | 0.26% | 48,332 |
| Jul 14, 2025 | 18.85 | 19.15 | 18.85 | 18.95 | 18.41 | -0.79% | 78,097 |
| Jul 11, 2025 | 18.85 | 19.20 | 18.85 | 19.10 | 18.56 | 1.33% | 55,986 |
| Jul 10, 2025 | 19.00 | 19.50 | 18.85 | 18.85 | 18.32 | 0.27% | 108,025 |
| Jul 9, 2025 | 19.00 | 19.05 | 18.70 | 18.80 | 18.27 | 0.53% | 55,193 |
| Jul 8, 2025 | 19.00 | 19.10 | 18.70 | 18.70 | 18.17 | -2.35% | 151,148 |
| Jul 7, 2025 | 20.30 | 20.30 | 18.85 | 19.15 | 18.61 | -2.05% | 130,060 |
| Jul 4, 2025 | 19.95 | 20.10 | 19.50 | 19.55 | 19.00 | -1.26% | 153,381 |
| Jul 3, 2025 | 19.45 | 21.20 | 19.45 | 19.80 | 19.24 | 1.80% | 840,716 |
| Jul 2, 2025 | 19.45 | 19.60 | 19.15 | 19.45 | 18.90 | 0.26% | 59,096 |
| Jul 1, 2025 | 19.55 | 19.90 | 19.40 | 19.40 | 18.85 | -0.77% | 90,289 |
| Jun 30, 2025 | 19.95 | 19.95 | 19.55 | 19.55 | 19.00 | -1.51% | 97,526 |
| Jun 27, 2025 | 20.00 | 20.05 | 19.75 | 19.85 | 19.29 | - | 166,503 |
| Jun 26, 2025 | 19.80 | 20.15 | 19.80 | 19.85 | 19.29 | 0.25% | 106,138 |
| Jun 25, 2025 | 20.00 | 20.05 | 19.80 | 19.80 | 19.24 | -0.75% | 63,527 |
| Jun 24, 2025 | 19.55 | 20.40 | 19.55 | 19.95 | 19.38 | 3.91% | 189,546 |
| Jun 23, 2025 | 19.05 | 19.20 | 18.75 | 19.20 | 18.66 | -2.04% | 175,944 |
| Jun 20, 2025 | 19.95 | 19.95 | 19.30 | 19.60 | 19.04 | -1.75% | 170,190 |
| Jun 19, 2025 | 20.35 | 20.35 | 19.95 | 19.95 | 19.38 | -2.21% | 140,130 |
| Jun 18, 2025 | 20.10 | 20.45 | 19.90 | 20.40 | 19.82 | 1.49% | 176,703 |
| Jun 17, 2025 | 20.25 | 20.25 | 20.00 | 20.10 | 19.53 | 0.25% | 129,126 |
| Jun 16, 2025 | 20.35 | 20.35 | 19.90 | 20.05 | 19.48 | -0.74% | 61,184 |
| Jun 13, 2025 | 20.70 | 20.70 | 20.20 | 20.20 | 19.63 | -3.12% | 207,183 |
| Jun 12, 2025 | 20.65 | 21.00 | 20.60 | 20.85 | 20.26 | 0.48% | 76,077 |
| Jun 11, 2025 | 21.00 | 21.05 | 20.60 | 20.75 | 20.16 | - | 144,484 |
| Jun 10, 2025 | 20.10 | 21.10 | 20.10 | 20.75 | 20.16 | 1.97% | 220,771 |
| Jun 9, 2025 | 20.85 | 20.85 | 20.20 | 20.35 | 19.77 | -0.97% | 111,988 |
| Jun 6, 2025 | 20.85 | 21.00 | 20.55 | 20.55 | 19.97 | -0.96% | 81,574 |
| Jun 5, 2025 | 21.25 | 21.30 | 20.60 | 20.75 | 20.16 | -0.95% | 224,458 |
| Jun 4, 2025 | 20.25 | 21.55 | 20.25 | 20.95 | 20.36 | 4.23% | 659,107 |
| Jun 3, 2025 | 20.05 | 20.30 | 20.05 | 20.10 | 19.53 | 0.25% | 98,478 |