Tekcore Co., Ltd (TPEX:3339)
Taiwan
· Delayed Price · Currency is TWD 55.10
+2.60 (4.95%)
Apr 29, 2026, 12:40 PM CST
Tekcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.70 | 52.80 | 47.00 | 52.50 | 52.50 | 4.17% | 2,325,441 |
| Apr 27, 2026 | 53.10 | 53.10 | 50.40 | 50.40 | 50.40 | -10.00% | 1,137,072 |
| Apr 24, 2026 | 61.60 | 61.60 | 56.00 | 56.00 | 56.00 | -9.97% | 1,401,772 |
| Apr 23, 2026 | 69.10 | 69.40 | 62.20 | 62.20 | 62.20 | -9.99% | 1,430,085 |
| Apr 22, 2026 | 69.70 | 71.00 | 67.90 | 69.10 | 69.10 | -3.22% | 2,735,495 |
| Apr 21, 2026 | 68.80 | 72.70 | 68.80 | 71.40 | 71.40 | 7.69% | 3,730,793 |
| Apr 20, 2026 | 66.50 | 68.50 | 64.90 | 66.30 | 66.30 | -4.33% | 4,229,413 |
| Apr 17, 2026 | 63.00 | 69.30 | 62.50 | 69.30 | 69.30 | 10.00% | 14,120,962 |
| Apr 16, 2026 | 59.00 | 63.00 | 57.30 | 63.00 | 63.00 | 9.95% | 13,884,405 |
| Apr 15, 2026 | 54.50 | 57.30 | 53.80 | 57.30 | 57.30 | 9.98% | 7,924,293 |
| Apr 14, 2026 | 54.20 | 54.50 | 49.15 | 52.10 | 52.10 | 1.96% | 13,693,908 |
| Apr 13, 2026 | 46.50 | 51.10 | 46.45 | 51.10 | 51.10 | 9.89% | 9,224,315 |
| Apr 10, 2026 | 47.30 | 48.55 | 45.05 | 46.50 | 46.50 | -0.85% | 7,135,611 |
| Apr 9, 2026 | 45.45 | 49.95 | 45.05 | 46.90 | 46.90 | 3.19% | 16,184,722 |
| Apr 8, 2026 | 43.75 | 45.45 | 42.25 | 45.45 | 45.45 | 9.92% | 14,795,470 |
| Apr 7, 2026 | 39.30 | 41.35 | 39.00 | 41.35 | 41.35 | 5.62% | 9,142,362 |
| Apr 2, 2026 | 39.05 | 40.10 | 38.70 | 39.15 | 39.15 | 0.26% | 4,552,342 |
| Apr 1, 2026 | 38.40 | 40.05 | 37.45 | 39.05 | 39.05 | 6.69% | 5,645,135 |
| Mar 31, 2026 | 38.50 | 39.85 | 35.75 | 36.60 | 36.60 | -6.75% | 4,778,626 |
| Mar 30, 2026 | 38.40 | 42.30 | 38.00 | 39.25 | 39.25 | 0.26% | 10,829,040 |
| Mar 27, 2026 | 36.80 | 40.65 | 35.35 | 39.15 | 39.15 | 5.24% | 11,373,395 |
| Mar 26, 2026 | 40.95 | 42.35 | 37.20 | 37.20 | 37.20 | -9.16% | 19,370,721 |
| Mar 25, 2026 | 40.90 | 40.95 | 39.80 | 40.95 | 40.95 | 9.93% | 6,061,116 |
| Mar 24, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 9.88% | 4,810,736 |
| Mar 23, 2026 | 32.10 | 34.70 | 31.25 | 33.90 | 33.90 | 2.88% | 3,601,759 |
| Mar 20, 2026 | 33.65 | 33.85 | 32.40 | 32.95 | 32.95 | 0.15% | 2,042,931 |
| Mar 19, 2026 | 31.85 | 34.95 | 31.85 | 32.90 | 32.90 | 2.49% | 4,273,877 |
| Mar 18, 2026 | 33.10 | 33.70 | 31.50 | 32.10 | 32.10 | -4.18% | 2,264,898 |
| Mar 17, 2026 | 32.30 | 34.15 | 32.05 | 33.50 | 33.50 | 1.82% | 3,754,853 |
| Mar 16, 2026 | 34.70 | 35.95 | 32.05 | 32.90 | 32.90 | -2.66% | 7,142,928 |
| Mar 13, 2026 | 31.85 | 34.45 | 30.75 | 33.80 | 33.80 | 7.81% | 11,351,360 |
| Mar 12, 2026 | 29.00 | 31.35 | 28.80 | 31.35 | 31.35 | 10.00% | 5,655,805 |
| Mar 11, 2026 | 26.30 | 28.50 | 26.30 | 28.50 | 28.50 | 9.83% | 1,076,051 |
| Mar 10, 2026 | 25.90 | 26.00 | 25.05 | 25.95 | 25.95 | 4.85% | 328,650 |
| 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 |