TASCOM Co.,Ltd. (XKON:336040)
4,490.00
+190.00 (4.42%)
At close: Oct 27, 2025
TASCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2.45% | 1 |
| Oct 27, 2025 | 4,300.00 | 4,500.00 | 4,300.00 | 4,490.00 | 4,490.00 | 4.42% | 47 |
| Oct 24, 2025 | 4,300.00 | 4,395.00 | 4,100.00 | 4,300.00 | 4,300.00 | - | 131 |
| Oct 23, 2025 | 4,300.00 | 4,400.00 | 4,100.00 | 4,300.00 | 4,300.00 | - | 53 |
| Oct 22, 2025 | 4,400.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 23 |
| Oct 21, 2025 | 4,100.00 | 4,340.00 | 4,100.00 | 4,300.00 | 4,300.00 | -4.44% | 127 |
| Oct 20, 2025 | 4,600.00 | 4,600.00 | 4,150.00 | 4,500.00 | 4,500.00 | -6.25% | 206 |
| Oct 17, 2025 | 4,600.00 | 4,885.00 | 4,600.00 | 4,800.00 | 4,800.00 | -1.84% | 20 |
| Oct 16, 2025 | 4,700.00 | 4,895.00 | 4,700.00 | 4,890.00 | 4,890.00 | -0.20% | 142 |
| Oct 15, 2025 | 4,800.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | -2.00% | 32 |
| Oct 14, 2025 | 4,895.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4.17% | 131 |
| Oct 13, 2025 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | -2.04% | 17 |
| Oct 10, 2025 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 6 |
| Oct 2, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | -3.90% | 11 |
| Oct 1, 2025 | 5,000.00 | 5,000.00 | 4,900.00 | 4,995.00 | 4,995.00 | -0.10% | 62 |
| Sep 30, 2025 | 4,900.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 0.10% | 208 |
| Sep 29, 2025 | 4,700.00 | 4,995.00 | 4,700.00 | 4,995.00 | 4,995.00 | 1.01% | 135 |
| Sep 26, 2025 | 4,800.00 | 5,000.00 | 4,300.00 | 4,945.00 | 4,945.00 | - | 226 |
| Sep 25, 2025 | 4,900.00 | 5,090.00 | 4,900.00 | 4,945.00 | 4,945.00 | 1.12% | 302 |
| Sep 24, 2025 | 4,255.00 | 4,890.00 | 4,255.00 | 4,890.00 | 4,890.00 | 14.92% | 1,061 |
| Sep 23, 2025 | 3,700.00 | 4,255.00 | 3,700.00 | 4,255.00 | 4,255.00 | 15.00% | 519 |
| Sep 22, 2025 | 3,300.00 | 3,700.00 | 3,300.00 | 3,700.00 | 3,700.00 | 14.91% | 268 |
| Sep 19, 2025 | 2,800.00 | 3,220.00 | 2,800.00 | 3,220.00 | 3,220.00 | 15.00% | 106 |
| Sep 18, 2025 | 3,000.00 | 3,000.00 | 2,700.00 | 2,800.00 | 2,800.00 | -6.67% | 43 |
| Sep 17, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 0.33% | 12 |
| Sep 16, 2025 | 2,800.00 | 3,200.00 | 2,800.00 | 2,990.00 | 2,990.00 | - | 53 |
| Sep 15, 2025 | 3,000.00 | 3,000.00 | 2,700.00 | 2,990.00 | 2,990.00 | 3.10% | 122 |
| Sep 12, 2025 | 2,900.00 | 2,900.00 | 2,600.00 | 2,900.00 | 2,900.00 | - | 485 |
| Sep 11, 2025 | 3,000.00 | 3,000.00 | 2,560.00 | 2,900.00 | 2,900.00 | -3.33% | 1,803 |
| Sep 10, 2025 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.45% | 32 |
| Sep 9, 2025 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 3.57% | 101 |
| Sep 8, 2025 | 2,900.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | -3.28% | 332 |
| Sep 5, 2025 | 2,700.00 | 2,900.00 | 2,700.00 | 2,895.00 | 2,895.00 | 0.17% | 537 |
| Sep 4, 2025 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 4.90% | 55 |
| Sep 3, 2025 | 2,900.00 | 3,000.00 | 2,750.00 | 2,755.00 | 2,755.00 | -1.61% | 205 |
| Sep 2, 2025 | 2,800.00 | 2,800.00 | 2,600.00 | 2,800.00 | 2,800.00 | -6.04% | 203 |
| Sep 1, 2025 | 3,000.00 | 3,000.00 | 2,475.00 | 2,980.00 | 2,980.00 | 2.41% | 4,067 |
| Aug 29, 2025 | 2,900.00 | 3,100.00 | 2,550.00 | 2,910.00 | 2,910.00 | -3.00% | 1,811 |
| Aug 28, 2025 | 3,000.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | - | 122 |
| Aug 27, 2025 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 29 |
| Aug 26, 2025 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 168 |
| Aug 25, 2025 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 30 |
| Aug 22, 2025 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.23% | 22 |
| Aug 21, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | - | 61 |
| Aug 20, 2025 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | -6.06% | 84 |
| Aug 19, 2025 | 3,700.00 | 3,700.00 | 3,130.00 | 3,300.00 | 3,300.00 | -10.33% | 484 |
| Aug 18, 2025 | 4,100.00 | 4,100.00 | 3,485.00 | 3,680.00 | 3,680.00 | -10.24% | 263 |
| Aug 14, 2025 | 4,100.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | - | 18 |
| Aug 13, 2025 | 4,200.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | -0.85% | 35 |
| Aug 12, 2025 | 3,700.00 | 4,135.00 | 3,600.00 | 4,135.00 | 4,135.00 | 6.03% | 223 |