TEINCO Technology Co.,Ltd. (TPEX:7877)
Taiwan · Delayed Price · Currency is TWD 43.00
-0.15 (-0.35%)
At close: Apr 17, 2026
TEINCO Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 43.00 | 43.10 | 41.00 | 43.00 | 43.00 | - | 17,601 |
| Apr 17, 2026 | 43.15 | 43.15 | 40.95 | 43.00 | 43.00 | -0.35% | 78,797 |
| Apr 16, 2026 | 42.85 | 43.20 | 41.50 | 43.15 | 43.15 | 5.24% | 43,150 |
| Apr 15, 2026 | 42.70 | 43.00 | 41.00 | 41.00 | 41.00 | -3.64% | 31,423 |
| Apr 14, 2026 | 44.15 | 44.15 | 41.80 | 42.55 | 42.55 | -3.62% | 20,122 |
| Apr 13, 2026 | 41.80 | 44.70 | 41.80 | 44.15 | 44.15 | 3.40% | 38,110 |
| Apr 10, 2026 | 44.75 | 44.75 | 41.75 | 42.70 | 42.70 | -4.79% | 78,000 |
| Apr 9, 2026 | 43.55 | 44.95 | 42.80 | 44.85 | 44.85 | -0.11% | 9,055 |
| Apr 8, 2026 | 45.15 | 45.15 | 42.80 | 44.90 | 44.90 | -0.22% | 32,400 |
| Apr 7, 2026 | 47.15 | 47.15 | 44.85 | 45.00 | 45.00 | -4.26% | 39,900 |
| Apr 2, 2026 | 47.00 | 47.00 | 44.85 | 47.00 | 47.00 | -0.32% | 1,562 |
| Apr 1, 2026 | 47.00 | 47.15 | 46.85 | 47.15 | 47.15 | 0.32% | 6,050 |
| Mar 31, 2026 | 47.15 | 47.25 | 44.85 | 47.00 | 47.00 | -0.32% | 59,342 |
| Mar 30, 2026 | 49.00 | 49.00 | 45.25 | 47.15 | 47.15 | -4.55% | 17,100 |
| Mar 27, 2026 | 48.15 | 49.40 | 47.05 | 49.40 | 49.40 | 2.60% | 33,560 |
| Mar 26, 2026 | 47.35 | 49.35 | 47.25 | 48.15 | 48.15 | 1.69% | 41,781 |
| Mar 25, 2026 | 47.40 | 47.40 | 47.00 | 47.35 | 47.35 | - | 15,052 |
| Mar 24, 2026 | 47.50 | 47.60 | 45.35 | 47.35 | 47.35 | 2.93% | 33,601 |
| Mar 23, 2026 | 49.45 | 49.45 | 46.00 | 46.00 | 46.00 | -6.98% | 24,405 |
| Mar 20, 2026 | 46.00 | 49.45 | 45.20 | 49.45 | 49.45 | 4.99% | 50,511 |
| Mar 19, 2026 | 50.20 | 50.20 | 46.75 | 47.10 | 47.10 | -6.18% | 438,148 |
| Mar 18, 2026 | 51.90 | 51.90 | 48.95 | 50.20 | 50.20 | -5.64% | 75,920 |
| Mar 17, 2026 | 54.00 | 54.00 | 51.20 | 53.20 | 53.20 | -1.30% | 90,075 |
| Mar 16, 2026 | 56.50 | 56.50 | 53.00 | 53.90 | 53.90 | -1.64% | 36,516 |
| Mar 13, 2026 | 58.00 | 58.00 | 54.80 | 54.80 | 54.80 | -4.70% | 30,731 |
| Mar 12, 2026 | 58.00 | 58.00 | 55.60 | 57.50 | 57.50 | -0.86% | 52,766 |
| Mar 11, 2026 | 57.90 | 58.30 | 55.60 | 58.00 | 58.00 | 0.35% | 100,724 |
| Mar 10, 2026 | 61.80 | 61.80 | 55.20 | 57.80 | 57.80 | -4.62% | 107,613 |
| Mar 9, 2026 | 58.70 | 62.00 | 55.10 | 60.60 | 60.60 | 0.17% | 167,084 |
| Mar 6, 2026 | 56.00 | 65.30 | 55.80 | 60.50 | 60.50 | 6.51% | 514,419 |
| Mar 5, 2026 | 49.15 | 57.00 | 48.70 | 56.80 | 56.80 | 15.68% | 340,663 |
| Mar 4, 2026 | 49.70 | 50.30 | 46.00 | 49.10 | 49.10 | -5.94% | 123,554 |
| Mar 3, 2026 | 44.70 | 55.00 | 44.20 | 52.20 | 52.20 | 16.78% | 451,092 |
| Mar 2, 2026 | 44.50 | 44.70 | 43.40 | 44.70 | 44.70 | -0.67% | 44,600 |
| Feb 26, 2026 | 43.55 | 45.00 | 42.85 | 45.00 | 45.00 | 3.93% | 50,583 |
| Feb 25, 2026 | 43.50 | 43.80 | 42.95 | 43.30 | 43.30 | -0.35% | 49,010 |
| Feb 24, 2026 | 42.85 | 43.45 | 42.65 | 43.45 | 43.45 | 0.12% | 41,240 |
| Feb 23, 2026 | 43.75 | 43.75 | 42.85 | 43.40 | 43.40 | -0.80% | 22,331 |
| Feb 11, 2026 | 41.60 | 43.75 | 41.60 | 43.75 | 43.75 | 2.82% | 115,863 |
| Feb 10, 2026 | 41.45 | 42.60 | 41.15 | 42.55 | 42.55 | 2.65% | 22,205 |
| Feb 9, 2026 | 41.30 | 42.65 | 41.20 | 41.45 | 41.45 | 0.36% | 13,100 |
| Feb 6, 2026 | 41.95 | 41.95 | 41.05 | 41.30 | 41.30 | -1.55% | 10,201 |
| Feb 5, 2026 | 41.30 | 42.45 | 41.30 | 41.95 | 41.95 | -1.18% | 11,000 |
| Feb 4, 2026 | 41.60 | 42.45 | 41.05 | 42.45 | 42.45 | 2.54% | 34,140 |
| Feb 3, 2026 | 40.50 | 42.10 | 40.10 | 41.40 | 41.40 | 2.22% | 59,300 |
| Feb 2, 2026 | 40.00 | 40.75 | 39.30 | 40.50 | 40.50 | -0.61% | 19,400 |
| Jan 30, 2026 | 42.65 | 42.65 | 40.45 | 40.75 | 40.75 | -3.32% | 45,201 |
| Jan 29, 2026 | 42.50 | 42.50 | 41.80 | 42.15 | 42.15 | 0.96% | 5,200 |
| Jan 28, 2026 | 41.20 | 42.70 | 41.20 | 41.75 | 41.75 | -2.11% | 41,127 |
| Jan 27, 2026 | 40.75 | 42.70 | 40.75 | 42.65 | 42.65 | 4.66% | 91,326 |