Tecstar Technology Co., Ltd. (TPEX:3117)
Taiwan
· Delayed Price · Currency is TWD 32.10
+0.10 (0.31%)
Apr 30, 2026, 9:00 AM CST
Tecstar Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.70 | 35.00 | 32.00 | 32.00 | 32.00 | -5.88% | 405,921 |
| Apr 28, 2026 | 31.35 | 35.05 | 30.95 | 34.00 | 34.00 | 9.85% | 385,013 |
| Apr 27, 2026 | 36.80 | 36.80 | 27.40 | 30.95 | 30.95 | -14.50% | 726,330 |
| Apr 24, 2026 | 35.00 | 39.15 | 33.50 | 36.20 | 36.20 | 3.43% | 1,109,873 |
| Apr 23, 2026 | 41.45 | 43.15 | 23.50 | 35.00 | 35.00 | -16.67% | 2,642,878 |
| Apr 22, 2026 | 50.50 | 55.00 | 36.60 | 42.00 | 42.00 | -17.65% | 4,451,068 |
| Apr 21, 2026 | 47.30 | 51.00 | 47.30 | 51.00 | 51.00 | 3.03% | 5,500 |
| Apr 20, 2026 | 25.00 | 53.30 | 22.35 | 49.50 | 49.50 | 92.98% | 3,902,528 |
| Apr 17, 2026 | 24.15 | 25.75 | 16.00 | 25.65 | 25.65 | 6.21% | 2,991,151 |
| Apr 16, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 1,000 |
| Apr 15, 2026 | 7.75 | 24.15 | 7.69 | 24.15 | 24.15 | 225.47% | 1,549,878 |
| Apr 14, 2026 | 7.75 | 7.80 | 7.30 | 7.42 | 7.42 | -4.26% | 90,738 |
| Apr 13, 2026 | 7.47 | 8.27 | 7.21 | 7.75 | 7.75 | 3.06% | 233,372 |
| Apr 10, 2026 | 7.21 | 7.91 | 7.16 | 7.52 | 7.52 | 5.92% | 115,177 |
| Apr 9, 2026 | 6.95 | 7.20 | 6.85 | 7.10 | 7.10 | -1.39% | 13,415 |
| Apr 8, 2026 | 7.15 | 7.20 | 6.85 | 7.20 | 7.20 | 2.86% | 8,018 |
| Apr 7, 2026 | 7.00 | 7.10 | 6.75 | 7.00 | 7.00 | - | 28,566 |
| Apr 2, 2026 | 7.50 | 7.50 | 6.65 | 7.00 | 7.00 | -6.04% | 53,818 |
| Apr 1, 2026 | 8.21 | 8.21 | 7.25 | 7.45 | 7.45 | -8.70% | 48,032 |
| Mar 31, 2026 | 7.36 | 8.50 | 6.95 | 8.16 | 8.16 | 10.87% | 129,219 |
| Mar 30, 2026 | 7.31 | 7.36 | 7.00 | 7.36 | 7.36 | 0.68% | 9,303 |
| Mar 27, 2026 | 7.33 | 7.42 | 7.15 | 7.31 | 7.31 | 0.69% | 35,213 |
| Mar 26, 2026 | 7.28 | 7.33 | 7.00 | 7.26 | 7.26 | -0.95% | 26,871 |
| Mar 25, 2026 | 7.26 | 7.36 | 6.75 | 7.33 | 7.33 | 4.71% | 70,423 |
| Mar 24, 2026 | 7.57 | 8.05 | 6.40 | 7.00 | 7.00 | -4.11% | 162,049 |
| Mar 23, 2026 | 7.52 | 7.84 | 7.30 | 7.30 | 7.30 | -3.31% | 98,406 |
| Mar 20, 2026 | 6.92 | 7.55 | 6.87 | 7.55 | 7.55 | 11.03% | 123,698 |
| Mar 19, 2026 | 7.20 | 7.20 | 6.47 | 6.80 | 6.80 | -1.45% | 54,396 |
| Mar 18, 2026 | 7.47 | 7.52 | 6.90 | 6.90 | 6.90 | -4.17% | 48,820 |
| Mar 17, 2026 | 6.47 | 8.42 | 6.40 | 7.20 | 7.20 | 15.76% | 317,270 |
| Mar 16, 2026 | 6.25 | 6.50 | 6.18 | 6.22 | 6.22 | -2.05% | 151,131 |
| Mar 13, 2026 | 6.50 | 6.50 | 6.15 | 6.35 | 6.35 | -2.31% | 86,908 |
| Mar 12, 2026 | 6.55 | 6.55 | 6.23 | 6.50 | 6.50 | -0.76% | 37,407 |
| Mar 11, 2026 | 6.66 | 6.66 | 6.48 | 6.55 | 6.55 | -0.30% | 26,102 |
| Mar 10, 2026 | 6.52 | 6.60 | 6.48 | 6.57 | 6.57 | 0.77% | 24,410 |
| Mar 9, 2026 | 6.80 | 6.84 | 6.25 | 6.52 | 6.52 | -4.12% | 48,815 |
| Mar 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.58% | 1,005 |
| Mar 5, 2026 | 6.69 | 6.84 | 6.62 | 6.84 | 6.84 | 2.24% | 49,124 |
| Mar 4, 2026 | 6.65 | 6.94 | 6.36 | 6.69 | 6.69 | 0.60% | 25,305 |
| Mar 3, 2026 | 7.05 | 7.05 | 6.56 | 6.65 | 6.65 | -5.67% | 52,229 |
| Mar 2, 2026 | 6.87 | 7.05 | 6.70 | 7.05 | 7.05 | - | 52,632 |
| Feb 26, 2026 | 6.80 | 7.21 | 6.80 | 7.05 | 7.05 | 1.59% | 23,581 |
| Feb 25, 2026 | 6.80 | 7.47 | 6.75 | 6.94 | 6.94 | 2.36% | 93,587 |
| Feb 24, 2026 | 6.68 | 6.80 | 6.40 | 6.78 | 6.78 | 0.74% | 55,286 |
| Feb 23, 2026 | 6.36 | 6.73 | 6.08 | 6.73 | 6.73 | 5.82% | 47,415 |
| Feb 11, 2026 | 6.69 | 6.69 | 6.35 | 6.36 | 6.36 | -2.15% | 122,254 |
| Feb 10, 2026 | 7.15 | 7.52 | 6.40 | 6.50 | 6.50 | -9.09% | 145,718 |
| Feb 9, 2026 | 6.64 | 7.26 | 6.64 | 7.15 | 7.15 | 7.68% | 45,603 |
| Feb 6, 2026 | 6.64 | 6.64 | 6.31 | 6.64 | 6.64 | - | 41,509 |
| Feb 5, 2026 | 6.61 | 6.90 | 6.40 | 6.64 | 6.64 | 0.61% | 47,510 |
| Feb 4, 2026 | 6.63 | 6.71 | 6.25 | 6.60 | 6.60 | -1.35% | 91,730 |
| Feb 3, 2026 | 6.60 | 7.00 | 6.25 | 6.69 | 6.69 | -3.60% | 78,486 |
| Feb 2, 2026 | 7.00 | 7.36 | 6.56 | 6.94 | 6.94 | -2.94% | 89,784 |
| Jan 30, 2026 | 7.25 | 7.25 | 6.15 | 7.15 | 7.15 | -5.30% | 220,334 |
| Jan 29, 2026 | 8.47 | 8.52 | 7.20 | 7.55 | 7.55 | -15.17% | 274,438 |
| Jan 28, 2026 | 7.25 | 9.73 | 7.20 | 8.90 | 8.90 | 22.76% | 893,802 |
| Jan 27, 2026 | 7.10 | 7.28 | 6.80 | 7.25 | 7.25 | 2.84% | 137,556 |
| Jan 26, 2026 | 7.05 | 7.20 | 6.75 | 7.05 | 7.05 | 0.71% | 90,255 |
| Jan 23, 2026 | 6.90 | 7.15 | 6.70 | 7.00 | 7.00 | 1.45% | 137,726 |
| Jan 22, 2026 | 6.30 | 6.90 | 6.30 | 6.90 | 6.90 | 10.75% | 94,116 |
| Jan 21, 2026 | 6.23 | 6.31 | 6.00 | 6.23 | 6.23 | -4.89% | 14,057 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.23 | 6.55 | 6.55 | -0.76% | 26,295 |
| Jan 19, 2026 | 6.80 | 6.80 | 6.46 | 6.60 | 6.60 | -0.75% | 88,320 |
| Jan 16, 2026 | 6.21 | 7.00 | 6.20 | 6.65 | 6.65 | 8.13% | 292,028 |
| Jan 15, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 0.82% | 54,263 |
| Jan 14, 2026 | 5.85 | 6.15 | 5.85 | 6.10 | 6.10 | 3.57% | 82,967 |
| Jan 13, 2026 | 6.00 | 6.15 | 5.85 | 5.89 | 5.89 | -4.23% | 21,273 |
| Jan 12, 2026 | 6.30 | 6.55 | 5.89 | 6.15 | 6.15 | -1.91% | 73,924 |
| Jan 9, 2026 | 6.30 | 6.60 | 6.27 | 6.27 | 6.27 | -5.00% | 7,005 |
| Jan 8, 2026 | 6.77 | 6.77 | 6.40 | 6.60 | 6.60 | -2.51% | 8,022 |
| Jan 7, 2026 | 6.90 | 6.90 | 6.45 | 6.77 | 6.77 | -1.88% | 8,218 |
| Jan 6, 2026 | 6.80 | 7.00 | 6.65 | 6.90 | 6.90 | 0.73% | 26,102 |
| Jan 5, 2026 | 7.10 | 7.15 | 6.85 | 6.85 | 6.85 | 0.74% | 33,004 |
| Jan 2, 2026 | 7.15 | 7.15 | 6.75 | 6.80 | 6.80 | -3.55% | 62,077 |
| Dec 31, 2025 | 6.10 | 7.89 | 6.00 | 7.05 | 7.05 | 10.85% | 99,298 |
| Dec 30, 2025 | 6.20 | 6.42 | 6.15 | 6.36 | 6.36 | 1.60% | 20,002 |
| Dec 29, 2025 | 6.23 | 6.42 | 6.23 | 6.26 | 6.26 | 0.16% | 4,112 |
| Dec 26, 2025 | 6.21 | 6.36 | 6.10 | 6.25 | 6.25 | 3.31% | 26,643 |
| Dec 24, 2025 | 5.95 | 6.15 | 5.95 | 6.05 | 6.05 | -1.63% | 13,542 |
| Dec 23, 2025 | 6.21 | 6.21 | 5.95 | 6.15 | 6.15 | - | 14,054 |
| Dec 22, 2025 | 6.05 | 6.15 | 5.90 | 6.15 | 6.15 | -2.54% | 22,526 |
| Dec 19, 2025 | 6.36 | 6.36 | 6.00 | 6.31 | 6.31 | -0.79% | 13,369 |
| Dec 18, 2025 | 6.10 | 6.36 | 6.05 | 6.36 | 6.36 | - | 7,085 |
| Dec 17, 2025 | 6.35 | 6.36 | 6.35 | 6.36 | 6.36 | 3.41% | 2,750 |
| Dec 16, 2025 | 6.10 | 6.31 | 6.08 | 6.15 | 6.15 | -0.81% | 30,010 |
| Dec 15, 2025 | 6.73 | 6.73 | 6.15 | 6.20 | 6.20 | -4.02% | 45,336 |
| Dec 12, 2025 | 6.80 | 6.80 | 6.46 | 6.46 | 6.46 | -4.30% | 6,084 |
| Dec 11, 2025 | 6.95 | 7.00 | 6.46 | 6.75 | 6.75 | -2.88% | 36,854 |
| Dec 10, 2025 | 6.90 | 7.00 | 6.65 | 6.95 | 6.95 | -2.39% | 25,054 |
| Dec 9, 2025 | 7.21 | 7.21 | 6.87 | 7.12 | 7.12 | -1.25% | 6,002 |
| Dec 8, 2025 | 7.00 | 7.21 | 6.90 | 7.21 | 7.21 | 3.00% | 13,502 |
| Dec 5, 2025 | 7.15 | 7.15 | 6.70 | 7.00 | 7.00 | -2.51% | 14,054 |
| Dec 4, 2025 | 6.85 | 7.18 | 6.85 | 7.18 | 7.18 | - | 11,383 |
| Dec 3, 2025 | 7.25 | 7.25 | 6.80 | 7.18 | 7.18 | 3.31% | 40,352 |
| Dec 2, 2025 | 7.35 | 7.35 | 6.95 | 6.95 | 6.95 | -4.79% | 21,203 |
| Dec 1, 2025 | 7.21 | 7.36 | 7.00 | 7.30 | 7.30 | 1.39% | 34,807 |
| Nov 28, 2025 | 6.89 | 7.20 | 6.80 | 7.20 | 7.20 | 5.88% | 22,608 |
| Nov 27, 2025 | 6.75 | 7.00 | 6.40 | 6.80 | 6.80 | -4.23% | 165,296 |
| Nov 26, 2025 | 6.71 | 7.10 | 6.70 | 7.10 | 7.10 | 0.71% | 19,103 |
| Nov 25, 2025 | 7.20 | 7.35 | 6.70 | 7.05 | 7.05 | -2.08% | 71,009 |