Skip to main content
Tecom Co., Ltd. (TPE:2321)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.60
-0.15 (-0.90%)
Mar 10, 2026, 12:46 PM CST

Tecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.6016.6016.6016.6016.60-0.90%1,948
Mar 9, 202616.7516.7516.7516.7516.753.72%11,231
Mar 6, 202615.7016.1515.7016.1516.153.53%3,069
Mar 4, 202615.5015.6515.5015.6015.60-3.41%5,016
Mar 3, 202616.2016.2016.1516.1516.150.31%5,611
Mar 2, 202616.1516.5016.1016.1016.10-2.72%13,192
Feb 26, 202615.6016.5515.0016.5516.556.09%19,364
Feb 25, 202615.6015.6015.6015.6015.60-4,111
Feb 24, 202615.6015.8015.2515.6015.60-6.59%11,410
Feb 23, 202616.7516.7516.6016.7016.701.21%3,954
Feb 11, 202616.4516.5016.4516.5016.501.85%2,444
Feb 10, 202616.2016.2016.2016.2016.200.31%1,331
Feb 9, 202616.0016.1516.0016.1516.15-3,000
Feb 6, 202616.1516.1516.1516.1516.15-4.44%1,101
Feb 5, 202616.4016.9516.4016.9016.905.30%10,763
Feb 3, 202616.0016.0516.0016.0516.05-7,000
Feb 2, 202615.6516.0515.6516.0516.05-0.62%4,069
Jan 30, 202615.5016.4514.7516.1516.151.89%20,122
Jan 29, 202616.6016.6515.8515.8515.85-5.37%6,437
Jan 28, 202616.4016.7515.6016.7516.75-0.30%13,348
Jan 27, 202615.9016.8015.9016.8016.80-1.18%7,370
Jan 26, 202616.9017.0016.9017.0017.001.80%3,742
Jan 23, 202616.7016.7016.7016.7016.70-3.47%2,016
Jan 21, 202617.2517.3017.2517.3017.302.06%2,500
Jan 19, 202616.9516.9516.9516.9516.95-1,333
Jan 16, 202616.0517.0016.0516.9516.95-2.87%13,763
Jan 15, 202617.4017.4517.3017.4517.45-16,499
Jan 14, 202617.5017.5017.4517.4517.45-7,547
Jan 13, 202617.5017.5017.4517.4517.45-3.06%3,231
Jan 12, 202618.7518.7518.0018.0018.00-4.26%6,619
Jan 9, 202617.6518.9017.0518.8018.806.52%50,632
Jan 8, 202617.3017.6517.0017.6517.652.02%45,306
Jan 7, 202617.3517.4017.0017.3017.30-0.57%30,996
Jan 6, 202617.0517.4017.0517.4017.401.46%3,668
Jan 5, 202615.8517.4015.8517.1517.158.20%204,326
Jan 2, 202615.8515.8515.8515.8515.85-20,792
Dec 29, 202515.8515.8515.8515.8515.85-3.35%2,797
Dec 26, 202516.8516.9516.4016.4016.40-6.02%9,898
Dec 18, 202517.4517.4517.4517.4517.45-1.13%1,000
Dec 17, 202516.5017.6516.5017.6517.655.69%5,528
Dec 16, 202516.7016.7016.7016.7016.70-6,009
Dec 12, 202517.2517.2516.7016.7016.70-2.62%3,801
Dec 11, 202517.1017.1517.1017.1517.151.18%5,740
Dec 10, 202516.9516.9516.9516.9516.95-1,561
Dec 8, 202516.8016.9516.8016.9516.951.19%18,120
Dec 5, 202516.7516.7516.7516.7516.75-2.05%2,716
Dec 4, 202517.1017.1017.1017.1017.100.29%5,000
Dec 2, 202517.0017.0517.0017.0517.05-5.01%18,310
Nov 27, 202516.6017.9516.6017.9517.952.57%12,465
Nov 25, 202516.9017.5016.9017.5017.503.86%9,610
Nov 24, 202516.5516.8516.5516.8516.85-1.46%4,299
Nov 20, 202516.9017.1016.9017.1017.100.59%3,751
Nov 19, 202517.1517.1516.8017.0017.00-2.86%14,000
Nov 14, 202517.2517.9517.2017.5017.50-3.85%23,224
Nov 13, 202516.2018.2016.2018.2018.204.00%12,598
Nov 12, 202517.9017.9017.4517.5017.50-2.78%7,335
Nov 11, 202517.7518.0017.7518.0018.00-0.83%5,320
Nov 10, 202517.4018.1516.7018.1518.15-35,578
Nov 5, 202518.1518.1518.1518.1518.151.97%3,895
Oct 31, 202518.1018.2017.8017.8017.80-1.66%11,366
Oct 30, 202518.0018.1017.7018.1018.10-1.36%13,250
Oct 29, 202518.0018.3518.0018.3518.351.38%8,650
Oct 28, 202518.0018.1517.9018.1018.10-6.22%17,133
Oct 27, 202519.8019.8516.9519.3019.302.66%45,175
Oct 23, 202519.0019.0018.1518.8018.806.21%9,640
Oct 22, 202517.5017.7017.5017.7017.70-4.32%4,589
Oct 21, 202518.5018.5018.5018.5018.503.06%3,059
Oct 20, 202517.9517.9517.9517.9517.95-1,457
Oct 17, 202517.9017.9517.9017.9517.952.57%2,199
Oct 16, 202517.5017.5017.5017.5017.50-10,950
Oct 15, 202516.9517.5016.9517.5017.50-4.63%5,740
Oct 14, 202518.2518.4018.1518.3518.35-4.92%14,277
Oct 13, 202518.9019.3518.5519.3019.301.58%12,612
Oct 9, 202518.7519.0018.7519.0019.000.26%6,582
Oct 7, 202518.1019.2518.1018.9518.954.70%25,931
Oct 3, 202518.1018.1018.1018.1018.10-2.16%1,501
Oct 2, 202518.3018.5018.3018.5018.502.21%6,685
Oct 1, 202517.3018.1517.3018.1018.105.23%19,884
Sep 30, 202517.1017.2017.1017.2017.200.58%5,052
Sep 26, 202517.0017.1017.0017.1017.10-5,000
Sep 25, 202516.4517.1016.4517.1017.103.95%8,711
Sep 24, 202516.6016.6016.0016.4516.45-2.95%33,816
Sep 23, 202515.5017.0015.5016.9516.959.35%97,174
Sep 22, 202515.3515.7015.3015.5015.50-1.27%37,020
Sep 19, 202515.6015.7015.2515.7015.70-1.57%29,507
Sep 18, 202515.7015.9515.4015.9515.951.59%49,099
Sep 17, 202516.9516.9515.4015.7015.70-7.37%38,082
Sep 16, 202516.9516.9516.9516.9516.95-5.83%2,212
Sep 12, 202517.9518.0017.9518.0018.00-3,056
Sep 11, 202519.2019.3017.6018.0018.00-6.25%46,135
Sep 10, 202518.3020.3518.3019.2019.20-4.24%45,079