Tekom Technologies, Inc (TPEX:6294)
Taiwan · Delayed Price · Currency is TWD 49.50
-0.60 (-1.20%)
Sep 17, 2025, 1:30 PM CST
Tekom Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 9.98% | 110,277 |
| Aug 11, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 9.87% | 84,189 |
| Aug 8, 2025 | 45.70 | 45.90 | 45.50 | 45.60 | 45.60 | -1.83% | 65,950 |
| Aug 7, 2025 | 47.05 | 47.05 | 46.40 | 46.45 | 46.45 | -1.06% | 28,221 |
| Aug 6, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - | 7,619 |
| Aug 5, 2025 | 46.65 | 47.90 | 46.65 | 46.95 | 46.95 | 0.75% | 23,800 |
| Aug 4, 2025 | 47.00 | 47.00 | 46.40 | 46.60 | 46.60 | -1.48% | 38,694 |
| Aug 1, 2025 | 47.25 | 47.40 | 46.75 | 47.30 | 47.30 | -0.32% | 27,303 |
| Jul 31, 2025 | 47.70 | 47.70 | 47.35 | 47.45 | 47.45 | -5.98% | 90,929 |
| Jul 30, 2025 | 52.64 | 52.64 | 49.06 | 50.47 | 47.45 | 1.71% | 131,124 |
| Jul 29, 2025 | 50.00 | 50.28 | 49.06 | 49.62 | 46.65 | -1.51% | 56,533 |
| Jul 28, 2025 | 51.42 | 51.42 | 50.38 | 50.38 | 47.37 | -1.10% | 65,724 |
| Jul 25, 2025 | 51.42 | 51.70 | 50.66 | 50.94 | 47.90 | -0.93% | 35,935 |
| Jul 24, 2025 | 51.89 | 52.08 | 51.32 | 51.42 | 48.34 | -0.91% | 26,966 |
| Jul 23, 2025 | 51.98 | 52.55 | 51.70 | 51.89 | 48.78 | -0.17% | 46,879 |
| Jul 22, 2025 | 51.89 | 53.21 | 51.79 | 51.98 | 48.87 | 0.37% | 85,394 |
| Jul 21, 2025 | 51.13 | 53.21 | 51.13 | 51.79 | 48.70 | 1.29% | 41,732 |
| Jul 18, 2025 | 48.96 | 51.79 | 48.96 | 51.13 | 48.08 | 4.43% | 109,481 |
| Jul 17, 2025 | 48.87 | 48.96 | 48.77 | 48.96 | 46.04 | 0.97% | 18,657 |
| Jul 16, 2025 | 48.87 | 48.87 | 48.30 | 48.49 | 45.59 | -0.78% | 26,454 |
| Jul 15, 2025 | 49.06 | 49.06 | 48.77 | 48.87 | 45.94 | 0.78% | 14,198 |
| Jul 14, 2025 | 48.77 | 49.53 | 48.49 | 48.49 | 45.59 | - | 20,225 |
| Jul 11, 2025 | 49.43 | 49.43 | 48.11 | 48.49 | 45.59 | 1.19% | 53,933 |
| Jul 10, 2025 | 48.02 | 48.02 | 47.74 | 47.92 | 45.06 | -0.21% | 15,187 |