Tekcore Co., Ltd (TPEX:3339)
Taiwan
· Delayed Price · Currency is TWD 25.95
+1.20 (4.85%)
Mar 10, 2026, 1:30 PM CST
Tekcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.10 | 25.35 | 24.05 | 24.75 | 24.75 | -7.30% | 946,899 |
| Mar 6, 2026 | 27.20 | 27.20 | 26.50 | 26.70 | 26.70 | -1.84% | 683,058 |
| Mar 5, 2026 | 26.90 | 27.45 | 26.50 | 27.20 | 27.20 | 4.02% | 324,738 |
| Mar 4, 2026 | 28.05 | 28.10 | 26.00 | 26.15 | 26.15 | -9.20% | 990,554 |
| Mar 3, 2026 | 30.00 | 30.60 | 28.70 | 28.80 | 28.80 | -1.03% | 859,942 |
| Mar 2, 2026 | 27.10 | 29.80 | 27.05 | 29.10 | 29.10 | 3.93% | 938,144 |
| Feb 26, 2026 | 28.10 | 28.70 | 27.80 | 28.00 | 28.00 | - | 511,640 |
| Feb 25, 2026 | 27.90 | 28.10 | 27.50 | 28.00 | 28.00 | 2.00% | 524,678 |
| Feb 24, 2026 | 27.60 | 28.10 | 27.00 | 27.45 | 27.45 | 0.55% | 449,026 |
| Feb 23, 2026 | 27.30 | 27.45 | 26.25 | 27.30 | 27.30 | 0.37% | 384,374 |
| Feb 11, 2026 | 27.45 | 27.85 | 27.10 | 27.20 | 27.20 | -0.91% | 312,077 |
| Feb 10, 2026 | 28.55 | 28.80 | 27.15 | 27.45 | 27.45 | -1.79% | 280,994 |
| Feb 9, 2026 | 27.65 | 28.30 | 27.15 | 27.95 | 27.95 | 1.08% | 347,360 |
| Feb 6, 2026 | 28.50 | 28.60 | 27.00 | 27.65 | 27.65 | -2.47% | 310,380 |
| Feb 5, 2026 | 28.40 | 28.90 | 28.00 | 28.35 | 28.35 | 1.25% | 380,796 |
| Feb 4, 2026 | 28.45 | 29.20 | 28.00 | 28.00 | 28.00 | - | 480,112 |
| Feb 3, 2026 | 27.70 | 28.50 | 27.10 | 28.00 | 28.00 | 5.26% | 589,491 |
| Feb 2, 2026 | 28.15 | 28.15 | 26.40 | 26.60 | 26.60 | -5.51% | 785,608 |
| Jan 30, 2026 | 28.80 | 28.85 | 27.95 | 28.15 | 28.15 | -1.57% | 567,935 |
| Jan 29, 2026 | 29.75 | 29.80 | 28.60 | 28.60 | 28.60 | -3.87% | 763,071 |
| Jan 28, 2026 | 32.50 | 32.55 | 29.45 | 29.75 | 29.75 | -4.03% | 2,354,339 |
| Jan 27, 2026 | 30.05 | 31.05 | 29.65 | 31.00 | 31.00 | 3.68% | 923,745 |
| Jan 26, 2026 | 30.00 | 30.60 | 29.50 | 29.90 | 29.90 | -0.33% | 570,415 |
| Jan 23, 2026 | 30.05 | 30.80 | 29.40 | 30.00 | 30.00 | -0.17% | 845,301 |
| Jan 22, 2026 | 30.60 | 31.35 | 30.05 | 30.05 | 30.05 | -1.48% | 973,485 |
| Jan 21, 2026 | 31.25 | 31.70 | 30.50 | 30.50 | 30.50 | -2.40% | 2,237,612 |
| Jan 20, 2026 | 28.80 | 31.25 | 28.30 | 31.25 | 31.25 | 9.84% | 3,769,139 |
| Jan 19, 2026 | 27.60 | 29.20 | 27.35 | 28.45 | 28.45 | 4.21% | 924,581 |
| Jan 16, 2026 | 28.10 | 28.15 | 27.20 | 27.30 | 27.30 | -2.15% | 424,553 |
| Jan 15, 2026 | 28.40 | 28.40 | 27.45 | 27.90 | 27.90 | -1.06% | 686,587 |
| Jan 14, 2026 | 26.80 | 28.20 | 26.80 | 28.20 | 28.20 | 5.42% | 695,394 |
| Jan 13, 2026 | 27.50 | 27.50 | 26.55 | 26.75 | 26.75 | -2.37% | 527,339 |
| Jan 12, 2026 | 26.20 | 27.50 | 26.00 | 27.40 | 27.40 | 6.61% | 998,678 |
| Jan 9, 2026 | 26.10 | 27.00 | 25.55 | 25.70 | 25.70 | 0.39% | 512,927 |
| Jan 8, 2026 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | -1.92% | 279,214 |
| Jan 7, 2026 | 25.85 | 26.20 | 25.50 | 26.10 | 26.10 | 1.95% | 393,972 |
| Jan 6, 2026 | 25.20 | 25.65 | 25.20 | 25.60 | 25.60 | 1.79% | 374,449 |
| Jan 5, 2026 | 25.50 | 25.60 | 25.00 | 25.15 | 25.15 | -1.37% | 488,295 |
| Jan 2, 2026 | 25.15 | 25.90 | 25.15 | 25.50 | 25.50 | 1.39% | 307,689 |
| Dec 31, 2025 | 26.00 | 26.05 | 25.10 | 25.15 | 25.15 | -1.95% | 366,866 |
| Dec 30, 2025 | 26.25 | 26.25 | 25.20 | 25.65 | 25.65 | -1.54% | 471,379 |
| Dec 29, 2025 | 26.50 | 26.60 | 26.05 | 26.05 | 26.05 | -2.25% | 474,598 |
| Dec 26, 2025 | 26.60 | 26.95 | 26.00 | 26.65 | 26.65 | -0.93% | 908,534 |
| Dec 24, 2025 | 28.95 | 29.30 | 26.80 | 26.90 | 26.90 | 0.56% | 3,293,319 |
| Dec 23, 2025 | 24.85 | 26.75 | 24.80 | 26.75 | 26.75 | 9.86% | 1,106,541 |
| Dec 22, 2025 | 24.55 | 24.75 | 24.30 | 24.35 | 24.35 | 0.41% | 259,897 |
| Dec 19, 2025 | 24.05 | 24.35 | 23.70 | 24.25 | 24.25 | 1.46% | 241,504 |
| Dec 18, 2025 | 24.45 | 24.65 | 23.90 | 23.90 | 23.90 | -2.05% | 219,783 |
| Dec 17, 2025 | 24.95 | 25.75 | 24.20 | 24.40 | 24.40 | -0.61% | 346,989 |
| Dec 16, 2025 | 25.45 | 25.65 | 24.55 | 24.55 | 24.55 | -3.54% | 238,884 |
| Dec 15, 2025 | 23.65 | 25.90 | 23.25 | 25.45 | 25.45 | 6.49% | 788,872 |
| Dec 12, 2025 | 24.00 | 24.60 | 23.70 | 23.90 | 23.90 | -0.21% | 240,746 |
| Dec 11, 2025 | 24.45 | 24.45 | 23.80 | 23.95 | 23.95 | -0.62% | 254,225 |
| Dec 10, 2025 | 25.10 | 25.50 | 24.00 | 24.10 | 24.10 | -3.79% | 392,183 |
| Dec 9, 2025 | 25.00 | 25.20 | 24.50 | 25.05 | 25.05 | 0.80% | 182,239 |
| Dec 8, 2025 | 25.20 | 25.20 | 24.55 | 24.85 | 24.85 | -1.39% | 217,052 |
| Dec 5, 2025 | 26.20 | 26.20 | 25.15 | 25.20 | 25.20 | -3.82% | 348,752 |
| Dec 4, 2025 | 25.20 | 26.50 | 25.20 | 26.20 | 26.20 | 4.38% | 601,017 |
| Dec 3, 2025 | 25.15 | 25.35 | 24.80 | 25.10 | 25.10 | 2.03% | 225,877 |
| Dec 2, 2025 | 25.15 | 25.20 | 24.60 | 24.60 | 24.60 | -2.19% | 282,685 |
| Dec 1, 2025 | 25.90 | 26.00 | 25.00 | 25.15 | 25.15 | -1.95% | 162,688 |
| Nov 28, 2025 | 25.80 | 25.85 | 25.40 | 25.65 | 25.65 | - | 134,784 |
| Nov 27, 2025 | 25.20 | 25.90 | 24.90 | 25.65 | 25.65 | 3.01% | 302,594 |
| Nov 26, 2025 | 25.10 | 25.40 | 24.75 | 24.90 | 24.90 | - | 210,173 |
| Nov 25, 2025 | 25.30 | 25.40 | 24.65 | 24.90 | 24.90 | 0.61% | 91,718 |
| Nov 24, 2025 | 24.20 | 25.00 | 24.20 | 24.75 | 24.75 | 2.91% | 256,808 |
| Nov 21, 2025 | 24.85 | 24.85 | 24.05 | 24.05 | 24.05 | -3.80% | 339,768 |
| Nov 20, 2025 | 24.75 | 25.95 | 24.60 | 25.00 | 25.00 | 2.25% | 337,711 |
| Nov 19, 2025 | 26.00 | 26.00 | 24.45 | 24.45 | 24.45 | -5.23% | 478,570 |
| Nov 18, 2025 | 25.80 | 28.00 | 25.55 | 25.80 | 25.80 | - | 1,035,827 |
| Nov 17, 2025 | 26.45 | 26.45 | 25.55 | 25.80 | 25.80 | -0.77% | 298,422 |
| Nov 14, 2025 | 27.40 | 27.40 | 25.90 | 26.00 | 26.00 | -5.11% | 684,843 |
| Nov 13, 2025 | 27.55 | 27.90 | 26.75 | 27.40 | 27.40 | - | 561,786 |
| Nov 12, 2025 | 28.00 | 28.30 | 27.40 | 27.40 | 27.40 | -0.72% | 289,610 |
| Nov 11, 2025 | 27.70 | 27.95 | 27.25 | 27.60 | 27.60 | 0.73% | 359,112 |
| Nov 10, 2025 | 28.10 | 28.30 | 27.40 | 27.40 | 27.40 | -2.32% | 322,566 |
| Nov 7, 2025 | 27.65 | 28.15 | 27.10 | 28.05 | 28.05 | 1.08% | 379,090 |
| Nov 6, 2025 | 27.45 | 27.80 | 27.40 | 27.75 | 27.75 | 1.28% | 252,312 |
| Nov 5, 2025 | 27.00 | 27.45 | 26.70 | 27.40 | 27.40 | -1.08% | 463,272 |
| Nov 4, 2025 | 28.60 | 28.90 | 27.70 | 27.70 | 27.70 | -2.29% | 317,738 |
| Nov 3, 2025 | 29.00 | 29.70 | 28.35 | 28.35 | 28.35 | 0.18% | 1,015,924 |
| Oct 31, 2025 | 27.90 | 29.85 | 27.90 | 28.30 | 28.30 | 1.98% | 1,769,635 |
| Oct 30, 2025 | 28.30 | 28.40 | 27.65 | 27.75 | 27.75 | -2.12% | 398,861 |
| Oct 29, 2025 | 28.80 | 29.10 | 28.20 | 28.35 | 28.35 | -0.87% | 338,568 |
| Oct 28, 2025 | 28.50 | 28.60 | 27.80 | 28.60 | 28.60 | 0.53% | 583,888 |
| Oct 27, 2025 | 29.30 | 30.15 | 28.35 | 28.45 | 28.45 | -1.56% | 425,704 |
| Oct 23, 2025 | 29.05 | 29.10 | 28.60 | 28.90 | 28.90 | 0.35% | 287,410 |
| Oct 22, 2025 | 28.85 | 29.05 | 28.50 | 28.80 | 28.80 | -0.17% | 434,895 |
| Oct 21, 2025 | 28.70 | 29.40 | 28.70 | 28.85 | 28.85 | 0.87% | 539,233 |
| Oct 20, 2025 | 29.05 | 29.15 | 28.35 | 28.60 | 28.60 | -1.55% | 424,185 |
| Oct 17, 2025 | 29.15 | 29.20 | 28.50 | 29.05 | 29.05 | -0.34% | 365,088 |
| Oct 16, 2025 | 29.10 | 29.45 | 28.70 | 29.15 | 29.15 | 1.04% | 515,665 |
| Oct 15, 2025 | 29.00 | 29.05 | 27.70 | 28.85 | 28.85 | 1.23% | 1,191,362 |
| Oct 14, 2025 | 30.65 | 30.95 | 28.50 | 28.50 | 28.50 | -4.36% | 620,378 |
| Oct 13, 2025 | 29.40 | 30.90 | 29.40 | 29.80 | 29.80 | -3.72% | 630,506 |
| Oct 9, 2025 | 32.00 | 32.00 | 30.95 | 30.95 | 30.95 | -3.28% | 943,804 |
| Oct 8, 2025 | 32.30 | 32.35 | 32.00 | 32.00 | 32.00 | -1.69% | 461,407 |
| Oct 7, 2025 | 32.70 | 33.15 | 32.50 | 32.55 | 32.55 | -0.46% | 536,005 |
| Oct 3, 2025 | 32.95 | 33.75 | 32.60 | 32.70 | 32.70 | -0.91% | 561,139 |
| Oct 2, 2025 | 33.00 | 33.05 | 32.50 | 33.00 | 33.00 | 0.30% | 538,680 |