Tekom Technologies, Inc (TPEX:6294)
Taiwan · Delayed Price · Currency is TWD 40.70
-0.80 (-1.93%)
At close: Mar 9, 2026
Tekom Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.10 | 41.20 | 40.05 | 40.70 | 40.70 | -1.93% | 28,463 |
| Mar 6, 2026 | 40.55 | 41.50 | 40.55 | 41.50 | 41.50 | 0.24% | 23,617 |
| Mar 5, 2026 | 40.70 | 41.80 | 40.50 | 41.40 | 41.40 | 2.22% | 28,104 |
| Mar 4, 2026 | 41.90 | 41.90 | 40.50 | 40.50 | 40.50 | -3.11% | 70,584 |
| Mar 3, 2026 | 41.95 | 42.00 | 41.50 | 41.80 | 41.80 | -1.99% | 53,958 |
| Mar 2, 2026 | 43.30 | 43.30 | 42.60 | 42.65 | 42.65 | -1.50% | 59,751 |
| Feb 26, 2026 | 43.40 | 43.40 | 43.25 | 43.30 | 43.30 | -0.57% | 62,080 |
| Feb 25, 2026 | 43.70 | 43.70 | 43.50 | 43.55 | 43.55 | -0.57% | 24,384 |
| Feb 24, 2026 | 43.80 | 43.90 | 43.50 | 43.80 | 43.80 | -0.45% | 29,064 |
| Feb 23, 2026 | 44.45 | 44.45 | 43.95 | 44.00 | 44.00 | -1.01% | 47,445 |
| Feb 11, 2026 | 44.95 | 44.95 | 43.70 | 44.45 | 44.45 | 0.57% | 30,848 |
| Feb 10, 2026 | 45.30 | 45.30 | 44.05 | 44.20 | 44.20 | - | 14,551 |
| Feb 9, 2026 | 44.20 | 44.20 | 44.15 | 44.20 | 44.20 | -0.23% | 18,614 |
| Feb 6, 2026 | 44.25 | 44.35 | 44.15 | 44.30 | 44.30 | - | 37,704 |
| Feb 5, 2026 | 44.75 | 44.75 | 44.15 | 44.30 | 44.30 | 0.23% | 19,287 |
| Feb 4, 2026 | 44.50 | 44.55 | 44.15 | 44.20 | 44.20 | -0.79% | 8,572 |
| Feb 3, 2026 | 44.60 | 44.60 | 43.90 | 44.55 | 44.55 | 0.11% | 30,797 |
| Feb 2, 2026 | 44.30 | 44.60 | 43.80 | 44.50 | 44.50 | -0.22% | 44,165 |
| Jan 30, 2026 | 44.65 | 44.65 | 44.10 | 44.60 | 44.60 | -0.11% | 20,159 |
| Jan 29, 2026 | 44.15 | 44.65 | 44.05 | 44.65 | 44.65 | 0.68% | 64,636 |
| Jan 28, 2026 | 44.20 | 44.75 | 44.05 | 44.35 | 44.35 | -0.45% | 62,309 |
| Jan 27, 2026 | 43.35 | 46.50 | 43.35 | 44.55 | 44.55 | 1.02% | 99,730 |
| Jan 26, 2026 | 44.05 | 44.10 | 44.05 | 44.10 | 44.10 | 0.11% | 7,025 |
| 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 |