Teco Image Systems Co., Ltd. (TPEX:5438)
Taiwan · Delayed Price · Currency is TWD 16.30
-0.15 (-0.91%)
Sep 18, 2026, 1:30 PM CST
Teco Image Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 16.55 | 16.65 | 16.35 | 16.45 | 16.45 | - | 37,663 |
| Sep 16, 2026 | 16.80 | 16.80 | 16.35 | 16.45 | 16.45 | 0.61% | 30,139 |
| Sep 15, 2026 | 16.40 | 16.60 | 16.35 | 16.35 | 16.35 | -0.30% | 24,257 |
| Sep 14, 2026 | 16.20 | 16.60 | 16.20 | 16.40 | 16.40 | -1.20% | 46,231 |
| Sep 11, 2026 | 16.65 | 16.70 | 16.30 | 16.60 | 16.60 | -0.60% | 27,305 |
| Sep 10, 2026 | 16.65 | 16.70 | 16.40 | 16.70 | 16.70 | 0.30% | 23,540 |
| Sep 9, 2026 | 16.80 | 16.80 | 16.60 | 16.65 | 16.65 | -0.60% | 39,339 |
| Sep 8, 2026 | 16.75 | 16.75 | 16.65 | 16.75 | 16.75 | -0.59% | 20,740 |
| Sep 7, 2026 | 16.60 | 16.90 | 16.60 | 16.85 | 16.85 | 1.20% | 25,063 |
| Sep 4, 2026 | 16.65 | 16.75 | 16.55 | 16.65 | 16.65 | 0.30% | 31,499 |
| Sep 3, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -1.19% | 19,112 |
| Sep 2, 2026 | 16.75 | 16.95 | 16.70 | 16.80 | 16.80 | -0.30% | 27,456 |
| Sep 1, 2026 | 16.80 | 16.90 | 16.75 | 16.85 | 16.85 | -0.30% | 18,690 |
| Aug 31, 2026 | 16.70 | 17.15 | 16.70 | 16.90 | 16.90 | 0.60% | 76,071 |
| Aug 28, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -1.18% | 26,473 |
| Aug 27, 2026 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | 1.19% | 44,479 |
| Aug 26, 2026 | 16.60 | 16.85 | 16.60 | 16.80 | 16.80 | 0.30% | 17,988 |
| Aug 25, 2026 | 16.70 | 16.90 | 16.70 | 16.75 | 16.75 | 0.60% | 36,555 |
| Aug 24, 2026 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | -1.19% | 28,416 |
| Aug 21, 2026 | 17.00 | 17.00 | 16.85 | 16.85 | 16.85 | -0.30% | 41,110 |
| Aug 20, 2026 | 16.95 | 17.00 | 16.90 | 16.90 | 16.90 | -0.29% | 26,197 |
| Aug 19, 2026 | 16.80 | 16.95 | 16.80 | 16.95 | 16.95 | 0.30% | 58,546 |
| Aug 18, 2026 | 17.15 | 17.15 | 16.85 | 16.90 | 16.90 | -1.46% | 24,461 |
| Aug 17, 2026 | 17.40 | 17.50 | 17.05 | 17.15 | 17.15 | - | 111,339 |
| Aug 14, 2026 | 16.90 | 17.35 | 16.80 | 17.15 | 17.15 | 1.48% | 32,479 |
| Aug 13, 2026 | 17.35 | 17.55 | 16.85 | 16.90 | 16.90 | -2.03% | 106,065 |
| Aug 12, 2026 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | -0.86% | 56,856 |
| Aug 11, 2026 | 17.70 | 17.70 | 17.25 | 17.40 | 17.40 | -1.42% | 51,434 |
| Aug 10, 2026 | 17.20 | 17.80 | 17.20 | 17.65 | 17.65 | 4.75% | 118,225 |
| Aug 7, 2026 | 17.20 | 17.25 | 16.85 | 16.85 | 16.85 | -0.88% | 90,161 |
| Aug 6, 2026 | 17.30 | 17.30 | 16.75 | 17.00 | 17.00 | -2.30% | 145,862 |
| Aug 5, 2026 | 17.15 | 17.40 | 17.15 | 17.40 | 17.40 | 1.75% | 74,768 |
| Aug 4, 2026 | 17.35 | 17.35 | 17.05 | 17.10 | 17.10 | -0.87% | 25,217 |
| Aug 3, 2026 | 16.35 | 17.90 | 16.35 | 17.25 | 17.25 | 5.50% | 79,676 |
| Jul 31, 2026 | 15.95 | 16.35 | 15.95 | 16.35 | 16.35 | 3.48% | 49,856 |
| Jul 30, 2026 | 16.15 | 16.30 | 15.30 | 15.80 | 15.80 | -2.17% | 179,903 |
| Jul 29, 2026 | 16.55 | 16.90 | 15.25 | 16.15 | 16.15 | -4.15% | 255,102 |
| Jul 28, 2026 | 17.10 | 17.40 | 16.80 | 16.85 | 16.85 | -2.60% | 86,134 |
| Jul 27, 2026 | 17.55 | 17.55 | 17.10 | 17.30 | 17.30 | -1.42% | 91,864 |
| Jul 24, 2026 | 17.55 | 17.90 | 17.50 | 17.55 | 17.55 | -2.50% | 56,543 |
| Jul 23, 2026 | 17.80 | 18.15 | 17.75 | 18.00 | 18.00 | 1.41% | 101,391 |
| Jul 22, 2026 | 17.90 | 18.15 | 17.75 | 17.75 | 17.75 | -0.56% | 23,385 |
| Jul 21, 2026 | 17.90 | 18.15 | 17.85 | 17.85 | 17.85 | 0.28% | 29,453 |
| Jul 20, 2026 | 18.05 | 18.05 | 17.55 | 17.80 | 17.80 | -2.20% | 122,582 |
| Jul 17, 2026 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | -3.45% | 124,755 |
| Jul 16, 2026 | 18.95 | 19.20 | 18.85 | 18.85 | 18.85 | -1.05% | 100,086 |
| Jul 15, 2026 | 18.80 | 19.50 | 18.75 | 19.05 | 19.05 | 2.70% | 132,927 |
| Jul 14, 2026 | 18.75 | 18.85 | 18.45 | 18.55 | 18.55 | -1.85% | 128,240 |
| Jul 13, 2026 | 19.30 | 19.40 | 18.90 | 18.90 | 18.90 | -1.31% | 102,226 |
| Jul 9, 2026 | 19.35 | 19.35 | 19.00 | 19.15 | 19.15 | -0.26% | 54,393 |