Tekom Technologies, Inc (TPEX:6294)
Taiwan · Delayed Price · Currency is TWD 47.50
-0.20 (-0.42%)
Oct 28, 2025, 9:00 AM CST
Tekom Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | -0.62% | 11,294 |
| Oct 22, 2025 | 48.85 | 49.00 | 48.50 | 48.70 | 48.70 | -0.92% | 58,293 |
| Oct 21, 2025 | 49.10 | 49.20 | 49.00 | 49.15 | 49.15 | -0.20% | 26,210 |
| Oct 20, 2025 | 49.25 | 49.25 | 48.60 | 49.25 | 49.25 | - | 25,619 |
| Oct 17, 2025 | 49.35 | 49.40 | 48.90 | 49.25 | 49.25 | -1.10% | 17,046 |
| Oct 16, 2025 | 49.55 | 49.80 | 49.30 | 49.80 | 49.80 | 0.40% | 20,777 |
| Oct 15, 2025 | 49.55 | 49.95 | 49.50 | 49.60 | 49.60 | -0.70% | 20,353 |
| Oct 14, 2025 | 50.00 | 50.10 | 49.60 | 49.95 | 49.95 | -0.30% | 41,360 |
| Oct 13, 2025 | 50.30 | 50.30 | 49.60 | 50.10 | 50.10 | -1.57% | 33,488 |
| Oct 9, 2025 | 50.60 | 51.00 | 50.30 | 50.90 | 50.90 | 0.79% | 20,729 |
| Oct 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.20% | 3,353 |
| Oct 7, 2025 | 50.30 | 51.10 | 50.20 | 50.40 | 50.40 | 0.20% | 19,961 |
| Oct 3, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - | 7,861 |
| Oct 2, 2025 | 50.40 | 50.40 | 50.30 | 50.30 | 50.30 | - | 6,296 |
| Oct 1, 2025 | 50.40 | 50.40 | 50.30 | 50.30 | 50.30 | 0.20% | 5,736 |
| Sep 30, 2025 | 50.40 | 50.50 | 50.20 | 50.20 | 50.20 | -0.20% | 12,847 |
| Sep 29, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - | - |
| Sep 26, 2025 | 50.60 | 50.90 | 50.30 | 50.30 | 50.30 | -0.79% | 27,980 |
| Sep 25, 2025 | 50.70 | 51.50 | 50.50 | 50.70 | 50.70 | - | 23,184 |
| Sep 24, 2025 | 50.50 | 51.00 | 50.50 | 50.70 | 50.70 | 0.60% | 16,761 |
| Sep 23, 2025 | 51.00 | 51.00 | 50.20 | 50.40 | 50.40 | -0.98% | 45,645 |
| Sep 22, 2025 | 53.00 | 53.00 | 50.60 | 50.90 | 50.90 | -4.14% | 67,877 |
| Sep 19, 2025 | 51.40 | 54.60 | 51.00 | 53.10 | 53.10 | 3.51% | 49,331 |
| Sep 18, 2025 | 49.70 | 52.00 | 49.60 | 51.30 | 51.30 | 3.64% | 22,841 |
| Sep 17, 2025 | 50.10 | 50.90 | 48.70 | 49.50 | 49.50 | -1.20% | 67,974 |
| Sep 16, 2025 | 49.05 | 50.20 | 49.05 | 50.10 | 50.10 | 2.14% | 21,017 |
| Sep 15, 2025 | 49.85 | 49.85 | 49.00 | 49.05 | 49.05 | -1.60% | 105,905 |
| Sep 12, 2025 | 50.70 | 51.60 | 49.50 | 49.85 | 49.85 | -2.06% | 233,822 |
| Sep 11, 2025 | 53.40 | 53.40 | 50.70 | 50.90 | 50.90 | -5.21% | 151,954 |
| Sep 10, 2025 | 55.80 | 55.80 | 53.20 | 53.70 | 53.70 | -5.12% | 199,801 |
| Sep 9, 2025 | 56.70 | 57.00 | 56.60 | 56.60 | 56.60 | -0.70% | 56,941 |
| Sep 8, 2025 | 57.30 | 57.40 | 56.80 | 57.00 | 57.00 | -0.70% | 19,819 |
| Sep 5, 2025 | 57.30 | 57.90 | 56.90 | 57.40 | 57.40 | 0.88% | 55,287 |
| Sep 4, 2025 | 57.20 | 57.30 | 56.60 | 56.90 | 56.90 | -0.52% | 34,750 |
| Sep 3, 2025 | 57.10 | 57.60 | 56.90 | 57.20 | 57.20 | 0.70% | 40,606 |
| Sep 2, 2025 | 56.60 | 57.00 | 56.60 | 56.80 | 56.80 | -1.05% | 13,147 |
| Sep 1, 2025 | 56.20 | 57.40 | 56.20 | 57.40 | 57.40 | 1.06% | 10,411 |
| Aug 29, 2025 | 57.00 | 57.00 | 56.50 | 56.80 | 56.80 | - | 10,574 |
| Aug 28, 2025 | 57.40 | 57.50 | 56.00 | 56.80 | 56.80 | -2.07% | 46,023 |
| Aug 27, 2025 | 58.10 | 58.10 | 57.70 | 58.00 | 58.00 | -0.17% | 18,545 |
| Aug 26, 2025 | 58.10 | 58.20 | 58.00 | 58.10 | 58.10 | -1.02% | 20,686 |
| Aug 25, 2025 | 59.20 | 59.20 | 58.70 | 58.70 | 58.70 | -0.84% | 17,669 |
| Aug 22, 2025 | 58.70 | 59.20 | 58.70 | 59.20 | 59.20 | 0.85% | 7,802 |
| Aug 21, 2025 | 59.00 | 59.20 | 58.70 | 58.70 | 58.70 | -0.17% | 12,321 |
| Aug 20, 2025 | 58.00 | 59.10 | 57.80 | 58.80 | 58.80 | -0.68% | 32,643 |
| Aug 19, 2025 | 61.20 | 61.30 | 58.80 | 59.20 | 59.20 | -2.95% | 49,727 |
| Aug 18, 2025 | 60.30 | 63.00 | 59.50 | 61.00 | 61.00 | 2.87% | 152,892 |
| Aug 15, 2025 | 58.70 | 59.80 | 57.50 | 59.30 | 59.30 | 1.89% | 94,873 |
| Aug 14, 2025 | 59.70 | 59.70 | 56.80 | 58.20 | 58.20 | -3.00% | 172,911 |
| Aug 13, 2025 | 60.10 | 60.60 | 58.00 | 60.00 | 60.00 | 8.89% | 734,973 |