Tekom Technologies, Inc (TPEX:6294)
Taiwan · Delayed Price · Currency is TWD 44.05
-0.05 (-0.11%)
Jan 23, 2026, 1:30 PM CST
Tekom Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 44.00 | 44.10 | 43.90 | 44.05 | 44.05 | -0.11% | 40,240 |
| Jan 22, 2026 | 44.15 | 44.30 | 43.90 | 44.10 | 44.10 | -0.11% | 68,296 |
| Jan 21, 2026 | 44.20 | 44.20 | 44.05 | 44.15 | 44.15 | -0.34% | 20,502 |
| Jan 20, 2026 | 44.20 | 44.50 | 44.05 | 44.30 | 44.30 | -0.23% | 53,662 |
| Jan 19, 2026 | 45.05 | 45.05 | 44.25 | 44.40 | 44.40 | -0.78% | 50,168 |
| Jan 16, 2026 | 45.00 | 45.20 | 44.00 | 44.75 | 44.75 | -0.56% | 55,806 |
| Jan 15, 2026 | 44.65 | 45.15 | 44.65 | 45.00 | 45.00 | 0.67% | 42,834 |
| Jan 14, 2026 | 44.60 | 45.60 | 44.50 | 44.70 | 44.70 | -0.11% | 47,252 |
| Jan 13, 2026 | 45.10 | 45.70 | 44.60 | 44.75 | 44.75 | -0.78% | 42,558 |
| Jan 12, 2026 | 45.40 | 45.60 | 45.00 | 45.10 | 45.10 | -3.01% | 81,558 |
| Jan 9, 2026 | 46.80 | 46.80 | 46.10 | 46.50 | 46.50 | -1.17% | 13,764 |
| Jan 8, 2026 | 47.80 | 47.80 | 46.80 | 47.05 | 47.05 | -2.28% | 43,020 |
| Jan 7, 2026 | 47.30 | 48.15 | 46.70 | 48.15 | 48.15 | 1.80% | 60,694 |
| Jan 6, 2026 | 47.25 | 47.30 | 46.35 | 47.30 | 47.30 | - | 59,746 |
| Jan 5, 2026 | 46.05 | 47.45 | 45.70 | 47.30 | 47.30 | 0.21% | 67,689 |
| Jan 2, 2026 | 47.95 | 48.50 | 47.00 | 47.20 | 47.20 | -0.63% | 18,191 |
| Dec 31, 2025 | 45.80 | 47.50 | 45.80 | 47.50 | 47.50 | 1.06% | 13,785 |
| Dec 30, 2025 | 47.95 | 47.95 | 46.35 | 47.00 | 47.00 | -2.08% | 20,779 |
| Dec 29, 2025 | 45.30 | 48.00 | 45.30 | 48.00 | 48.00 | 5.84% | 94,508 |
| Dec 26, 2025 | 44.70 | 45.50 | 44.70 | 45.35 | 45.35 | 1.45% | 13,527 |
| Dec 24, 2025 | 44.90 | 44.90 | 44.70 | 44.70 | 44.70 | -0.56% | 3,288 |
| Dec 23, 2025 | 45.00 | 45.00 | 44.75 | 44.95 | 44.95 | -0.44% | 7,905 |
| Dec 22, 2025 | 45.50 | 45.50 | 44.50 | 45.15 | 45.15 | 0.33% | 67,886 |
| Dec 19, 2025 | 44.10 | 45.00 | 44.05 | 45.00 | 45.00 | 0.78% | 20,102 |
| Dec 18, 2025 | 44.05 | 44.65 | 44.05 | 44.65 | 44.65 | 0.11% | 4,767 |
| Dec 17, 2025 | 44.15 | 44.60 | 44.15 | 44.60 | 44.60 | 1.02% | 18,591 |
| Dec 16, 2025 | 43.95 | 44.20 | 43.90 | 44.15 | 44.15 | -0.45% | 20,630 |
| Dec 15, 2025 | 44.20 | 44.35 | 43.85 | 44.35 | 44.35 | 0.23% | 32,944 |
| Dec 12, 2025 | 44.10 | 44.25 | 43.90 | 44.25 | 44.25 | -0.23% | 24,178 |
| Dec 11, 2025 | 44.35 | 44.35 | 43.90 | 44.35 | 44.35 | 0.23% | 71,431 |
| Dec 10, 2025 | 44.55 | 44.55 | 44.05 | 44.25 | 44.25 | -0.56% | 22,273 |
| Dec 9, 2025 | 44.60 | 44.60 | 44.05 | 44.50 | 44.50 | -0.11% | 20,412 |
| Dec 8, 2025 | 44.40 | 44.55 | 44.15 | 44.55 | 44.55 | 0.34% | 19,636 |
| Dec 5, 2025 | 44.60 | 44.60 | 44.05 | 44.40 | 44.40 | -0.45% | 25,543 |
| Dec 4, 2025 | 44.65 | 44.80 | 44.25 | 44.60 | 44.60 | -0.11% | 8,740 |
| Dec 3, 2025 | 45.00 | 45.00 | 44.10 | 44.65 | 44.65 | 0.79% | 56,194 |
| Dec 2, 2025 | 44.00 | 44.50 | 44.00 | 44.30 | 44.30 | 0.68% | 21,388 |
| Dec 1, 2025 | 44.10 | 44.10 | 43.60 | 44.00 | 44.00 | 0.92% | 30,361 |
| Nov 28, 2025 | 45.00 | 45.00 | 43.30 | 43.60 | 43.60 | -1.91% | 117,591 |
| Nov 27, 2025 | 44.20 | 44.55 | 44.20 | 44.45 | 44.45 | 0.91% | 9,204 |
| Nov 26, 2025 | 44.50 | 44.50 | 43.70 | 44.05 | 44.05 | -0.56% | 36,271 |
| Nov 25, 2025 | 44.40 | 44.60 | 44.05 | 44.30 | 44.30 | 0.57% | 24,968 |
| Nov 24, 2025 | 43.95 | 44.05 | 43.75 | 44.05 | 44.05 | 0.23% | 32,582 |
| Nov 21, 2025 | 44.00 | 44.25 | 43.50 | 43.95 | 43.95 | 0.34% | 54,825 |
| Nov 20, 2025 | 43.85 | 44.00 | 43.30 | 43.80 | 43.80 | 0.23% | 32,062 |
| Nov 19, 2025 | 43.85 | 44.20 | 43.65 | 43.70 | 43.70 | -0.34% | 44,908 |
| Nov 18, 2025 | 45.30 | 45.30 | 43.85 | 43.85 | 43.85 | -3.94% | 64,436 |
| Nov 17, 2025 | 45.70 | 46.75 | 45.10 | 45.65 | 45.65 | -2.67% | 128,900 |
| Nov 14, 2025 | 47.00 | 47.10 | 46.90 | 46.90 | 46.90 | -0.21% | 12,555 |
| Nov 13, 2025 | 47.00 | 47.05 | 47.00 | 47.00 | 47.00 | -0.42% | 13,739 |