Teco Image Systems Co., Ltd. (TPEX:5438)
Taiwan · Delayed Price · Currency is TWD 23.35
-0.20 (-0.85%)
Jan 22, 2026, 1:30 PM CST
Teco Image Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 23.85 | 24.65 | 23.55 | 23.55 | 23.55 | 0.21% | 1,767,347 |
| Jan 20, 2026 | 23.35 | 23.90 | 22.90 | 23.50 | 23.50 | 2.62% | 1,272,162 |
| Jan 19, 2026 | 22.45 | 23.10 | 22.45 | 22.90 | 22.90 | 0.88% | 381,107 |
| Jan 16, 2026 | 23.10 | 23.10 | 22.35 | 22.70 | 22.70 | -0.87% | 367,017 |
| Jan 15, 2026 | 23.45 | 23.45 | 22.60 | 22.90 | 22.90 | -1.72% | 237,420 |
| Jan 14, 2026 | 22.95 | 23.70 | 22.90 | 23.30 | 23.30 | 1.97% | 511,716 |
| Jan 13, 2026 | 23.35 | 23.35 | 22.45 | 22.85 | 22.85 | -1.93% | 265,071 |
| Jan 12, 2026 | 22.50 | 23.35 | 22.45 | 23.30 | 23.30 | 4.72% | 614,972 |
| Jan 9, 2026 | 22.15 | 22.65 | 21.80 | 22.25 | 22.25 | 0.45% | 392,550 |
| Jan 8, 2026 | 22.60 | 22.60 | 22.10 | 22.15 | 22.15 | -2.21% | 238,701 |
| Jan 7, 2026 | 22.85 | 22.85 | 22.55 | 22.65 | 22.65 | -0.22% | 213,774 |
| Jan 6, 2026 | 22.20 | 23.30 | 22.20 | 22.70 | 22.70 | 2.25% | 405,519 |
| Jan 5, 2026 | 23.35 | 23.35 | 22.00 | 22.20 | 22.20 | -3.27% | 373,321 |
| Jan 2, 2026 | 23.20 | 23.35 | 22.45 | 22.95 | 22.95 | -1.92% | 374,078 |
| Dec 31, 2025 | 23.55 | 23.70 | 23.10 | 23.40 | 23.40 | - | 309,965 |
| Dec 30, 2025 | 23.10 | 24.00 | 23.05 | 23.40 | 23.40 | 0.21% | 632,096 |
| Dec 29, 2025 | 23.20 | 23.40 | 22.95 | 23.35 | 23.35 | - | 554,789 |
| Dec 26, 2025 | 22.00 | 23.75 | 22.00 | 23.35 | 23.35 | 6.62% | 1,441,505 |
| Dec 24, 2025 | 23.10 | 23.40 | 21.80 | 21.90 | 21.90 | 2.82% | 2,027,825 |
| Dec 23, 2025 | 21.55 | 21.70 | 21.30 | 21.30 | 21.30 | -0.93% | 126,509 |
| Dec 22, 2025 | 21.50 | 21.75 | 21.20 | 21.50 | 21.50 | 1.18% | 169,652 |
| Dec 19, 2025 | 20.95 | 21.45 | 20.95 | 21.25 | 21.25 | 1.67% | 149,164 |
| Dec 18, 2025 | 21.20 | 21.25 | 20.90 | 20.90 | 20.90 | -2.79% | 219,350 |
| Dec 17, 2025 | 21.40 | 21.75 | 21.40 | 21.50 | 21.50 | 0.47% | 149,351 |
| Dec 16, 2025 | 21.65 | 21.65 | 21.15 | 21.40 | 21.40 | -1.61% | 186,727 |
| Dec 15, 2025 | 21.20 | 22.00 | 21.10 | 21.75 | 21.75 | 0.93% | 158,310 |
| Dec 12, 2025 | 21.35 | 21.90 | 21.10 | 21.55 | 21.55 | 0.94% | 242,452 |
| Dec 11, 2025 | 21.60 | 21.90 | 20.95 | 21.35 | 21.35 | -0.93% | 251,414 |
| Dec 10, 2025 | 21.90 | 22.50 | 21.40 | 21.55 | 21.55 | -1.15% | 352,569 |
| Dec 9, 2025 | 22.00 | 22.00 | 21.65 | 21.80 | 21.80 | -0.68% | 69,723 |
| Dec 8, 2025 | 21.70 | 22.00 | 21.35 | 21.95 | 21.95 | 1.62% | 162,071 |
| Dec 5, 2025 | 22.00 | 22.05 | 21.60 | 21.60 | 21.60 | -1.14% | 97,674 |
| Dec 4, 2025 | 21.55 | 22.15 | 21.55 | 21.85 | 21.85 | 1.39% | 199,696 |
| Dec 3, 2025 | 21.45 | 21.75 | 21.40 | 21.55 | 21.55 | 1.17% | 167,657 |
| Dec 2, 2025 | 21.85 | 21.95 | 21.30 | 21.30 | 21.30 | -2.07% | 223,552 |
| Dec 1, 2025 | 21.90 | 22.10 | 21.60 | 21.75 | 21.75 | -1.14% | 156,780 |
| Nov 28, 2025 | 22.00 | 22.20 | 21.60 | 22.00 | 22.00 | 0.69% | 321,221 |
| Nov 27, 2025 | 24.45 | 24.45 | 21.80 | 21.85 | 21.85 | -1.80% | 2,330,218 |
| Nov 26, 2025 | 20.45 | 22.25 | 20.45 | 22.25 | 22.25 | 9.88% | 600,077 |
| Nov 25, 2025 | 20.15 | 20.40 | 20.15 | 20.25 | 20.25 | 0.75% | 112,697 |
| Nov 24, 2025 | 20.05 | 20.15 | 19.85 | 20.10 | 20.10 | 1.52% | 146,059 |
| Nov 21, 2025 | 20.15 | 20.40 | 19.65 | 19.80 | 19.80 | -3.41% | 150,161 |
| Nov 20, 2025 | 20.55 | 20.95 | 20.40 | 20.50 | 20.50 | 1.74% | 188,480 |
| Nov 19, 2025 | 19.80 | 20.25 | 19.65 | 20.15 | 20.15 | 1.00% | 239,815 |
| Nov 18, 2025 | 20.65 | 20.85 | 19.95 | 19.95 | 19.95 | -4.77% | 419,901 |
| Nov 17, 2025 | 21.00 | 21.35 | 20.60 | 20.95 | 20.95 | -0.24% | 254,876 |
| Nov 14, 2025 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -0.94% | 281,600 |
| Nov 13, 2025 | 21.60 | 21.90 | 21.20 | 21.20 | 21.20 | -1.62% | 250,805 |
| Nov 12, 2025 | 21.65 | 21.85 | 21.50 | 21.55 | 21.55 | 0.23% | 203,176 |
| Nov 11, 2025 | 21.50 | 21.70 | 21.25 | 21.50 | 21.50 | 1.65% | 309,999 |