Teco Image Systems Co., Ltd. (TPEX:5438)
Taiwan
· Delayed Price · Currency is TWD 19.25
+0.15 (0.79%)
Apr 29, 2026, 1:30 PM CST
Teco Image Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.00 | 19.25 | 19.00 | 19.25 | 19.25 | 0.79% | 50,225 |
| Apr 28, 2026 | 18.65 | 19.15 | 18.65 | 19.10 | 19.10 | 1.87% | 86,057 |
| Apr 27, 2026 | 18.80 | 19.15 | 18.65 | 18.75 | 18.75 | -0.27% | 68,330 |
| Apr 24, 2026 | 19.25 | 19.30 | 18.75 | 18.80 | 18.80 | -1.57% | 60,913 |
| Apr 23, 2026 | 19.60 | 19.60 | 18.85 | 19.10 | 19.10 | -2.05% | 139,577 |
| Apr 22, 2026 | 19.40 | 19.60 | 19.35 | 19.50 | 19.50 | 1.04% | 110,815 |
| Apr 21, 2026 | 19.20 | 19.40 | 19.10 | 19.30 | 19.30 | -0.52% | 110,718 |
| Apr 20, 2026 | 19.35 | 19.45 | 19.00 | 19.40 | 19.40 | 0.78% | 95,939 |
| Apr 17, 2026 | 19.10 | 19.45 | 19.10 | 19.25 | 19.25 | - | 118,535 |
| Apr 16, 2026 | 19.05 | 19.30 | 18.95 | 19.25 | 19.25 | 2.12% | 92,952 |
| Apr 15, 2026 | 18.90 | 19.00 | 18.75 | 18.85 | 18.85 | - | 85,853 |
| Apr 14, 2026 | 19.00 | 19.00 | 18.55 | 18.85 | 18.85 | -0.53% | 168,445 |
| Apr 13, 2026 | 18.85 | 19.10 | 18.85 | 18.95 | 18.95 | -0.26% | 90,424 |
| Apr 10, 2026 | 19.20 | 19.30 | 19.00 | 19.00 | 19.00 | -1.55% | 77,712 |
| Apr 9, 2026 | 19.40 | 19.40 | 19.10 | 19.30 | 19.30 | -0.52% | 58,444 |
| Apr 8, 2026 | 18.80 | 19.40 | 18.80 | 19.40 | 19.40 | 3.74% | 100,114 |
| Apr 7, 2026 | 19.05 | 19.10 | 18.70 | 18.70 | 18.70 | -1.58% | 129,485 |
| Apr 2, 2026 | 19.55 | 19.55 | 18.85 | 19.00 | 19.00 | -2.06% | 107,250 |
| Apr 1, 2026 | 19.50 | 19.70 | 19.30 | 19.40 | 19.40 | 0.26% | 144,232 |
| Mar 31, 2026 | 19.75 | 19.90 | 19.30 | 19.35 | 19.35 | -2.03% | 88,623 |
| Mar 30, 2026 | 19.80 | 20.40 | 19.75 | 19.75 | 19.75 | -0.25% | 150,294 |
| Mar 27, 2026 | 19.85 | 20.40 | 19.75 | 19.80 | 19.80 | -0.25% | 60,359 |
| Mar 26, 2026 | 20.40 | 20.45 | 19.85 | 19.85 | 19.85 | -1.73% | 63,106 |
| Mar 25, 2026 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | 3.06% | 63,303 |
| Mar 24, 2026 | 20.00 | 20.00 | 19.50 | 19.60 | 19.60 | 0.26% | 108,806 |
| Mar 23, 2026 | 19.65 | 20.00 | 19.50 | 19.55 | 19.55 | -2.74% | 106,357 |
| Mar 20, 2026 | 20.35 | 20.35 | 20.05 | 20.10 | 20.10 | -0.50% | 133,109 |
| Mar 19, 2026 | 20.30 | 20.50 | 20.20 | 20.20 | 20.20 | -1.46% | 88,804 |
| Mar 18, 2026 | 20.65 | 20.65 | 20.30 | 20.50 | 20.50 | -0.24% | 93,536 |
| Mar 17, 2026 | 20.50 | 20.90 | 20.50 | 20.55 | 20.55 | 0.74% | 96,846 |
| Mar 16, 2026 | 20.30 | 20.45 | 19.95 | 20.40 | 20.40 | 0.49% | 211,569 |
| Mar 13, 2026 | 20.65 | 20.65 | 20.30 | 20.30 | 20.30 | -2.40% | 164,556 |
| Mar 12, 2026 | 20.65 | 21.20 | 20.50 | 20.80 | 20.80 | 0.24% | 112,596 |
| Mar 11, 2026 | 20.40 | 21.00 | 20.30 | 20.75 | 20.75 | 3.23% | 152,573 |
| Mar 10, 2026 | 20.85 | 21.10 | 20.10 | 20.10 | 20.10 | -1.71% | 154,875 |
| Mar 9, 2026 | 20.40 | 21.10 | 20.25 | 20.45 | 20.45 | -7.26% | 326,496 |
| Mar 6, 2026 | 21.30 | 22.15 | 21.20 | 22.05 | 22.05 | 2.56% | 177,000 |
| Mar 5, 2026 | 20.80 | 21.50 | 20.80 | 21.50 | 21.50 | 5.91% | 242,946 |
| Mar 4, 2026 | 21.65 | 21.65 | 20.05 | 20.30 | 20.30 | -6.88% | 233,768 |
| Mar 3, 2026 | 22.10 | 22.65 | 21.65 | 21.80 | 21.80 | -1.13% | 160,197 |
| Mar 2, 2026 | 22.00 | 22.10 | 21.50 | 22.05 | 22.05 | 0.23% | 177,320 |
| Feb 26, 2026 | 21.85 | 22.20 | 21.70 | 22.00 | 22.00 | 0.46% | 254,662 |
| Feb 25, 2026 | 21.85 | 22.05 | 21.65 | 21.90 | 21.90 | - | 151,928 |
| Feb 24, 2026 | 21.75 | 22.10 | 21.75 | 21.90 | 21.90 | 0.69% | 173,852 |
| Feb 23, 2026 | 21.60 | 22.10 | 21.40 | 21.75 | 21.75 | 2.59% | 312,293 |
| Feb 11, 2026 | 21.20 | 21.65 | 21.05 | 21.20 | 21.20 | -2.08% | 313,637 |
| Feb 10, 2026 | 21.85 | 22.00 | 21.65 | 21.65 | 21.65 | -0.92% | 155,244 |
| Feb 9, 2026 | 21.95 | 22.00 | 21.45 | 21.85 | 21.85 | 0.92% | 129,383 |
| Feb 6, 2026 | 21.80 | 21.90 | 20.95 | 21.65 | 21.65 | -1.37% | 262,636 |
| Feb 5, 2026 | 21.90 | 22.25 | 21.80 | 21.95 | 21.95 | -0.90% | 158,444 |
| Feb 4, 2026 | 21.55 | 22.50 | 21.55 | 22.15 | 22.15 | 3.50% | 349,358 |
| Feb 3, 2026 | 20.90 | 21.60 | 20.90 | 21.40 | 21.40 | 3.63% | 486,685 |
| Feb 2, 2026 | 21.15 | 21.20 | 20.60 | 20.65 | 20.65 | -3.05% | 244,484 |
| Jan 30, 2026 | 22.15 | 22.15 | 21.15 | 21.30 | 21.30 | -4.48% | 538,743 |
| Jan 29, 2026 | 22.55 | 23.00 | 22.05 | 22.30 | 22.30 | -1.55% | 550,960 |
| Jan 28, 2026 | 23.20 | 23.20 | 22.60 | 22.65 | 22.65 | -1.52% | 250,767 |
| Jan 27, 2026 | 23.30 | 23.45 | 22.85 | 23.00 | 23.00 | -1.29% | 339,181 |
| Jan 26, 2026 | 23.40 | 23.80 | 23.15 | 23.30 | 23.30 | 0.43% | 246,819 |
| Jan 23, 2026 | 23.45 | 23.95 | 22.90 | 23.20 | 23.20 | -0.64% | 561,826 |
| Jan 22, 2026 | 23.55 | 23.75 | 23.15 | 23.35 | 23.35 | -0.85% | 589,283 |
| Jan 21, 2026 | 23.85 | 24.65 | 23.55 | 23.55 | 23.55 | 0.21% | 1,767,347 |
| Jan 20, 2026 | 23.35 | 23.90 | 22.90 | 23.50 | 23.50 | 2.62% | 1,272,162 |
| Jan 19, 2026 | 22.45 | 23.10 | 22.45 | 22.90 | 22.90 | 0.88% | 381,107 |
| Jan 16, 2026 | 23.10 | 23.10 | 22.35 | 22.70 | 22.70 | -0.87% | 367,017 |
| Jan 15, 2026 | 23.45 | 23.45 | 22.60 | 22.90 | 22.90 | -1.72% | 237,420 |
| Jan 14, 2026 | 22.95 | 23.70 | 22.90 | 23.30 | 23.30 | 1.97% | 511,716 |
| Jan 13, 2026 | 23.35 | 23.35 | 22.45 | 22.85 | 22.85 | -1.93% | 265,071 |
| Jan 12, 2026 | 22.50 | 23.35 | 22.45 | 23.30 | 23.30 | 4.72% | 614,972 |
| Jan 9, 2026 | 22.15 | 22.65 | 21.80 | 22.25 | 22.25 | 0.45% | 392,550 |
| Jan 8, 2026 | 22.60 | 22.60 | 22.10 | 22.15 | 22.15 | -2.21% | 238,701 |
| Jan 7, 2026 | 22.85 | 22.85 | 22.55 | 22.65 | 22.65 | -0.22% | 213,774 |
| Jan 6, 2026 | 22.20 | 23.30 | 22.20 | 22.70 | 22.70 | 2.25% | 405,519 |
| Jan 5, 2026 | 23.35 | 23.35 | 22.00 | 22.20 | 22.20 | -3.27% | 373,321 |
| Jan 2, 2026 | 23.20 | 23.35 | 22.45 | 22.95 | 22.95 | -1.92% | 374,078 |
| Dec 31, 2025 | 23.55 | 23.70 | 23.10 | 23.40 | 23.40 | - | 309,965 |
| Dec 30, 2025 | 23.10 | 24.00 | 23.05 | 23.40 | 23.40 | 0.21% | 632,096 |
| Dec 29, 2025 | 23.20 | 23.40 | 22.95 | 23.35 | 23.35 | - | 554,789 |
| Dec 26, 2025 | 22.00 | 23.75 | 22.00 | 23.35 | 23.35 | 6.62% | 1,441,505 |
| Dec 24, 2025 | 23.10 | 23.40 | 21.80 | 21.90 | 21.90 | 2.82% | 2,027,825 |
| Dec 23, 2025 | 21.55 | 21.70 | 21.30 | 21.30 | 21.30 | -0.93% | 126,509 |
| Dec 22, 2025 | 21.50 | 21.75 | 21.20 | 21.50 | 21.50 | 1.18% | 169,652 |
| Dec 19, 2025 | 20.95 | 21.45 | 20.95 | 21.25 | 21.25 | 1.67% | 149,164 |
| Dec 18, 2025 | 21.20 | 21.25 | 20.90 | 20.90 | 20.90 | -2.79% | 219,350 |
| Dec 17, 2025 | 21.40 | 21.75 | 21.40 | 21.50 | 21.50 | 0.47% | 149,351 |
| Dec 16, 2025 | 21.65 | 21.65 | 21.15 | 21.40 | 21.40 | -1.61% | 186,727 |
| Dec 15, 2025 | 21.20 | 22.00 | 21.10 | 21.75 | 21.75 | 0.93% | 158,310 |
| Dec 12, 2025 | 21.35 | 21.90 | 21.10 | 21.55 | 21.55 | 0.94% | 242,452 |
| Dec 11, 2025 | 21.60 | 21.90 | 20.95 | 21.35 | 21.35 | -0.93% | 251,414 |
| Dec 10, 2025 | 21.90 | 22.50 | 21.40 | 21.55 | 21.55 | -1.15% | 352,569 |
| Dec 9, 2025 | 22.00 | 22.00 | 21.65 | 21.80 | 21.80 | -0.68% | 69,723 |
| Dec 8, 2025 | 21.70 | 22.00 | 21.35 | 21.95 | 21.95 | 1.62% | 162,071 |
| Dec 5, 2025 | 22.00 | 22.05 | 21.60 | 21.60 | 21.60 | -1.14% | 97,674 |
| Dec 4, 2025 | 21.55 | 22.15 | 21.55 | 21.85 | 21.85 | 1.39% | 199,696 |
| Dec 3, 2025 | 21.45 | 21.75 | 21.40 | 21.55 | 21.55 | 1.17% | 167,657 |
| Dec 2, 2025 | 21.85 | 21.95 | 21.30 | 21.30 | 21.30 | -2.07% | 223,552 |
| Dec 1, 2025 | 21.90 | 22.10 | 21.60 | 21.75 | 21.75 | -1.14% | 156,780 |
| Nov 28, 2025 | 22.00 | 22.20 | 21.60 | 22.00 | 22.00 | 0.69% | 321,221 |
| Nov 27, 2025 | 24.45 | 24.45 | 21.80 | 21.85 | 21.85 | -1.80% | 2,330,218 |
| Nov 26, 2025 | 20.45 | 22.25 | 20.45 | 22.25 | 22.25 | 9.88% | 600,077 |
| Nov 25, 2025 | 20.15 | 20.40 | 20.15 | 20.25 | 20.25 | 0.75% | 112,697 |