Tekom Technologies, Inc (TPEX:6294)
Taiwan · Delayed Price · Currency is TWD 27.35
-0.05 (-0.18%)
Oct 16, 2026, 1:17 PM CST
Tekom Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 27.25 | 27.35 | 27.25 | 27.35 | 27.35 | -0.18% | 7,729 |
| Oct 15, 2026 | 27.70 | 27.70 | 27.30 | 27.40 | 27.40 | -2.49% | 10,143 |
| Oct 14, 2026 | 27.70 | 28.10 | 27.60 | 28.10 | 28.10 | 1.44% | 8,786 |
| Oct 13, 2026 | 28.00 | 28.00 | 27.65 | 27.70 | 27.70 | -1.07% | 9,567 |
| Oct 12, 2026 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | - | 5,779 |
| Oct 8, 2026 | 27.75 | 28.00 | 27.70 | 28.00 | 28.00 | 0.90% | 12,267 |
| Oct 7, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 2,490 |
| Oct 6, 2026 | 28.00 | 28.00 | 27.70 | 27.75 | 27.75 | -1.07% | 16,277 |
| Oct 5, 2026 | 28.10 | 28.10 | 28.00 | 28.05 | 28.05 | - | 23,710 |
| Oct 2, 2026 | 28.50 | 28.50 | 28.05 | 28.05 | 28.05 | -0.36% | 8,964 |
| Oct 1, 2026 | 28.25 | 28.25 | 28.10 | 28.15 | 28.15 | -0.35% | 5,606 |
| Sep 30, 2026 | 29.00 | 29.00 | 28.25 | 28.25 | 28.25 | - | 27,894 |
| Sep 29, 2026 | 28.35 | 28.35 | 28.25 | 28.25 | 28.25 | -0.88% | 10,038 |
| Sep 24, 2026 | 28.50 | 29.40 | 28.50 | 28.50 | 28.50 | - | 10,660 |
| Sep 23, 2026 | 28.45 | 28.50 | 28.45 | 28.50 | 28.50 | 0.18% | 7,263 |
| Sep 22, 2026 | 28.65 | 28.65 | 28.45 | 28.45 | 28.45 | -0.70% | 4,050 |
| Sep 21, 2026 | 28.65 | 28.65 | 28.25 | 28.65 | 28.65 | - | 8,535 |
| Sep 18, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - | 5,305 |
| Sep 17, 2026 | 28.65 | 28.65 | 28.55 | 28.65 | 28.65 | 0.17% | 12,630 |
| Sep 16, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 0.35% | 5,396 |
| Sep 15, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 1,717 |
| Sep 14, 2026 | 28.10 | 28.50 | 28.10 | 28.50 | 28.50 | 1.42% | 6,549 |
| Sep 11, 2026 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | -1.40% | 16,447 |
| Sep 10, 2026 | 28.30 | 28.50 | 28.30 | 28.50 | 28.50 | -0.87% | 9,643 |
| Sep 9, 2026 | 29.80 | 29.80 | 28.70 | 28.75 | 28.75 | -0.17% | 11,994 |
| Sep 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 3,085 |
| Sep 7, 2026 | 28.75 | 28.95 | 28.70 | 28.80 | 28.80 | 0.17% | 13,192 |
| Sep 4, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 4,810 |
| Sep 3, 2026 | 29.05 | 29.05 | 28.75 | 28.75 | 28.75 | -0.86% | 19,679 |
| Sep 2, 2026 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | 0.35% | 21,705 |
| Sep 1, 2026 | 28.90 | 28.90 | 28.65 | 28.90 | 28.90 | 0.52% | 15,459 |
| Aug 31, 2026 | 28.70 | 28.75 | 28.70 | 28.75 | 28.75 | -0.35% | 3,116 |
| Aug 28, 2026 | 28.85 | 28.85 | 28.45 | 28.85 | 28.85 | - | 11,369 |
| Aug 27, 2026 | 28.70 | 28.85 | 28.70 | 28.85 | 28.85 | 0.52% | 6,767 |
| Aug 26, 2026 | 28.75 | 28.75 | 28.65 | 28.70 | 28.70 | 0.17% | 16,197 |
| Aug 25, 2026 | 28.60 | 28.65 | 28.60 | 28.65 | 28.65 | -0.52% | 4,087 |
| Aug 24, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.69% | 4,897 |
| Aug 21, 2026 | 28.90 | 29.00 | 28.85 | 29.00 | 29.00 | 1.05% | 7,766 |
| Aug 20, 2026 | 28.60 | 28.75 | 28.60 | 28.70 | 28.70 | - | 17,465 |
| Aug 19, 2026 | 28.65 | 28.80 | 28.60 | 28.70 | 28.70 | 0.17% | 36,347 |
| Aug 18, 2026 | 29.20 | 29.20 | 28.30 | 28.65 | 28.65 | -0.87% | 25,463 |
| Aug 17, 2026 | 28.80 | 28.95 | 28.20 | 28.90 | 28.90 | 0.17% | 38,756 |
| Aug 14, 2026 | 29.20 | 29.60 | 28.85 | 28.85 | 28.85 | -0.52% | 38,734 |
| Aug 13, 2026 | 27.80 | 29.90 | 27.80 | 29.00 | 29.00 | 5.84% | 143,478 |
| Aug 12, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 1.48% | 17,794 |
| Aug 11, 2026 | 27.40 | 27.40 | 26.80 | 27.00 | 27.00 | 2.27% | 66,314 |
| Aug 10, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -1.68% | 28,357 |
| Aug 7, 2026 | 26.30 | 26.85 | 26.30 | 26.85 | 26.85 | -0.19% | 7,668 |
| Aug 6, 2026 | 26.20 | 26.90 | 26.20 | 26.90 | 26.90 | -0.37% | 7,443 |
| Aug 5, 2026 | 26.40 | 27.00 | 26.05 | 27.00 | 27.00 | 2.27% | 23,037 |