Tekom Technologies, Inc (TPEX:6294)
Taiwan
· Delayed Price · Currency is TWD 41.10
+0.40 (0.98%)
Mar 10, 2026, 1:25 PM CST
Tekom Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 40.70 | 41.50 | 40.70 | 41.10 | 41.10 | 0.98% | 36,383 |
| Mar 9, 2026 | 41.10 | 41.20 | 40.05 | 40.70 | 40.70 | -1.93% | 28,463 |
| Mar 6, 2026 | 40.55 | 41.50 | 40.55 | 41.50 | 41.50 | 0.24% | 23,617 |
| Mar 5, 2026 | 40.70 | 41.80 | 40.50 | 41.40 | 41.40 | 2.22% | 28,104 |
| Mar 4, 2026 | 41.90 | 41.90 | 40.50 | 40.50 | 40.50 | -3.11% | 70,584 |
| Mar 3, 2026 | 41.95 | 42.00 | 41.50 | 41.80 | 41.80 | -1.99% | 53,958 |
| Mar 2, 2026 | 43.30 | 43.30 | 42.60 | 42.65 | 42.65 | -1.50% | 59,751 |
| Feb 26, 2026 | 43.40 | 43.40 | 43.25 | 43.30 | 43.30 | -0.57% | 62,080 |
| Feb 25, 2026 | 43.70 | 43.70 | 43.50 | 43.55 | 43.55 | -0.57% | 24,384 |
| Feb 24, 2026 | 43.80 | 43.90 | 43.50 | 43.80 | 43.80 | -0.45% | 29,064 |
| Feb 23, 2026 | 44.45 | 44.45 | 43.95 | 44.00 | 44.00 | -1.01% | 47,445 |
| Feb 11, 2026 | 44.95 | 44.95 | 43.70 | 44.45 | 44.45 | 0.57% | 30,848 |
| Feb 10, 2026 | 45.30 | 45.30 | 44.05 | 44.20 | 44.20 | - | 14,551 |
| Feb 9, 2026 | 44.20 | 44.20 | 44.15 | 44.20 | 44.20 | -0.23% | 18,614 |
| Feb 6, 2026 | 44.25 | 44.35 | 44.15 | 44.30 | 44.30 | - | 37,704 |
| Feb 5, 2026 | 44.75 | 44.75 | 44.15 | 44.30 | 44.30 | 0.23% | 19,287 |
| Feb 4, 2026 | 44.50 | 44.55 | 44.15 | 44.20 | 44.20 | -0.79% | 8,572 |
| Feb 3, 2026 | 44.60 | 44.60 | 43.90 | 44.55 | 44.55 | 0.11% | 30,797 |
| Feb 2, 2026 | 44.30 | 44.60 | 43.80 | 44.50 | 44.50 | -0.22% | 44,165 |
| Jan 30, 2026 | 44.65 | 44.65 | 44.10 | 44.60 | 44.60 | -0.11% | 20,159 |
| Jan 29, 2026 | 44.15 | 44.65 | 44.05 | 44.65 | 44.65 | 0.68% | 64,636 |
| Jan 28, 2026 | 44.20 | 44.75 | 44.05 | 44.35 | 44.35 | -0.45% | 62,309 |
| Jan 27, 2026 | 43.35 | 46.50 | 43.35 | 44.55 | 44.55 | 1.02% | 99,730 |
| Jan 26, 2026 | 44.05 | 44.10 | 44.05 | 44.10 | 44.10 | 0.11% | 7,025 |
| Jan 23, 2026 | 44.00 | 44.10 | 43.90 | 44.05 | 44.05 | -0.11% | 40,240 |
| Jan 22, 2026 | 44.15 | 44.30 | 43.90 | 44.10 | 44.10 | -0.11% | 68,296 |
| Jan 21, 2026 | 44.20 | 44.20 | 44.05 | 44.15 | 44.15 | -0.34% | 20,502 |
| Jan 20, 2026 | 44.20 | 44.50 | 44.05 | 44.30 | 44.30 | -0.23% | 53,662 |
| Jan 19, 2026 | 45.05 | 45.05 | 44.25 | 44.40 | 44.40 | -0.78% | 50,168 |
| Jan 16, 2026 | 45.00 | 45.20 | 44.00 | 44.75 | 44.75 | -0.56% | 55,806 |
| Jan 15, 2026 | 44.65 | 45.15 | 44.65 | 45.00 | 45.00 | 0.67% | 42,834 |
| Jan 14, 2026 | 44.60 | 45.60 | 44.50 | 44.70 | 44.70 | -0.11% | 47,252 |
| Jan 13, 2026 | 45.10 | 45.70 | 44.60 | 44.75 | 44.75 | -0.78% | 42,558 |
| Jan 12, 2026 | 45.40 | 45.60 | 45.00 | 45.10 | 45.10 | -3.01% | 81,558 |
| Jan 9, 2026 | 46.80 | 46.80 | 46.10 | 46.50 | 46.50 | -1.17% | 13,764 |
| Jan 8, 2026 | 47.80 | 47.80 | 46.80 | 47.05 | 47.05 | -2.28% | 43,020 |
| Jan 7, 2026 | 47.30 | 48.15 | 46.70 | 48.15 | 48.15 | 1.80% | 60,694 |
| Jan 6, 2026 | 47.25 | 47.30 | 46.35 | 47.30 | 47.30 | - | 59,746 |
| Jan 5, 2026 | 46.05 | 47.45 | 45.70 | 47.30 | 47.30 | 0.21% | 67,689 |
| Jan 2, 2026 | 47.95 | 48.50 | 47.00 | 47.20 | 47.20 | -0.63% | 18,191 |
| Dec 31, 2025 | 45.80 | 47.50 | 45.80 | 47.50 | 47.50 | 1.06% | 13,785 |
| Dec 30, 2025 | 47.95 | 47.95 | 46.35 | 47.00 | 47.00 | -2.08% | 20,779 |
| Dec 29, 2025 | 45.30 | 48.00 | 45.30 | 48.00 | 48.00 | 5.84% | 94,508 |
| Dec 26, 2025 | 44.70 | 45.50 | 44.70 | 45.35 | 45.35 | 1.45% | 13,527 |
| Dec 24, 2025 | 44.90 | 44.90 | 44.70 | 44.70 | 44.70 | -0.56% | 3,288 |
| Dec 23, 2025 | 45.00 | 45.00 | 44.75 | 44.95 | 44.95 | -0.44% | 7,905 |
| Dec 22, 2025 | 45.50 | 45.50 | 44.50 | 45.15 | 45.15 | 0.33% | 67,886 |
| Dec 19, 2025 | 44.10 | 45.00 | 44.05 | 45.00 | 45.00 | 0.78% | 20,102 |
| Dec 18, 2025 | 44.05 | 44.65 | 44.05 | 44.65 | 44.65 | 0.11% | 4,767 |
| Dec 17, 2025 | 44.15 | 44.60 | 44.15 | 44.60 | 44.60 | 1.02% | 18,591 |
| Dec 16, 2025 | 43.95 | 44.20 | 43.90 | 44.15 | 44.15 | -0.45% | 20,630 |
| Dec 15, 2025 | 44.20 | 44.35 | 43.85 | 44.35 | 44.35 | 0.23% | 32,944 |
| Dec 12, 2025 | 44.10 | 44.25 | 43.90 | 44.25 | 44.25 | -0.23% | 24,178 |
| Dec 11, 2025 | 44.35 | 44.35 | 43.90 | 44.35 | 44.35 | 0.23% | 71,431 |
| Dec 10, 2025 | 44.55 | 44.55 | 44.05 | 44.25 | 44.25 | -0.56% | 22,273 |
| Dec 9, 2025 | 44.60 | 44.60 | 44.05 | 44.50 | 44.50 | -0.11% | 20,412 |
| Dec 8, 2025 | 44.40 | 44.55 | 44.15 | 44.55 | 44.55 | 0.34% | 19,636 |
| Dec 5, 2025 | 44.60 | 44.60 | 44.05 | 44.40 | 44.40 | -0.45% | 25,543 |
| Dec 4, 2025 | 44.65 | 44.80 | 44.25 | 44.60 | 44.60 | -0.11% | 8,740 |
| Dec 3, 2025 | 45.00 | 45.00 | 44.10 | 44.65 | 44.65 | 0.79% | 56,194 |
| Dec 2, 2025 | 44.00 | 44.50 | 44.00 | 44.30 | 44.30 | 0.68% | 21,388 |
| Dec 1, 2025 | 44.10 | 44.10 | 43.60 | 44.00 | 44.00 | 0.92% | 30,361 |
| Nov 28, 2025 | 45.00 | 45.00 | 43.30 | 43.60 | 43.60 | -1.91% | 117,591 |
| Nov 27, 2025 | 44.20 | 44.55 | 44.20 | 44.45 | 44.45 | 0.91% | 9,204 |
| Nov 26, 2025 | 44.50 | 44.50 | 43.70 | 44.05 | 44.05 | -0.56% | 36,271 |
| Nov 25, 2025 | 44.40 | 44.60 | 44.05 | 44.30 | 44.30 | 0.57% | 24,968 |
| Nov 24, 2025 | 43.95 | 44.05 | 43.75 | 44.05 | 44.05 | 0.23% | 32,582 |
| Nov 21, 2025 | 44.00 | 44.25 | 43.50 | 43.95 | 43.95 | 0.34% | 54,825 |
| Nov 20, 2025 | 43.85 | 44.00 | 43.30 | 43.80 | 43.80 | 0.23% | 32,062 |
| Nov 19, 2025 | 43.85 | 44.20 | 43.65 | 43.70 | 43.70 | -0.34% | 44,908 |
| Nov 18, 2025 | 45.30 | 45.30 | 43.85 | 43.85 | 43.85 | -3.94% | 64,436 |
| Nov 17, 2025 | 45.70 | 46.75 | 45.10 | 45.65 | 45.65 | -2.67% | 128,900 |
| Nov 14, 2025 | 47.00 | 47.10 | 46.90 | 46.90 | 46.90 | -0.21% | 12,555 |
| Nov 13, 2025 | 47.00 | 47.05 | 47.00 | 47.00 | 47.00 | -0.42% | 13,739 |
| Nov 12, 2025 | 46.75 | 47.40 | 46.65 | 47.20 | 47.20 | -0.94% | 26,149 |
| Nov 11, 2025 | 46.80 | 47.65 | 46.80 | 47.65 | 47.65 | 1.82% | 9,238 |
| Nov 10, 2025 | 46.65 | 46.80 | 46.65 | 46.80 | 46.80 | -0.74% | 9,829 |
| Nov 7, 2025 | 47.00 | 47.30 | 47.00 | 47.15 | 47.15 | -0.32% | 10,929 |
| Nov 6, 2025 | 47.30 | 47.40 | 47.00 | 47.30 | 47.30 | - | 23,594 |
| Nov 5, 2025 | 46.95 | 47.60 | 46.95 | 47.30 | 47.30 | 0.64% | 33,758 |
| Nov 4, 2025 | 47.00 | 47.10 | 47.00 | 47.00 | 47.00 | - | 15,371 |
| Nov 3, 2025 | 47.00 | 47.00 | 46.80 | 47.00 | 47.00 | -0.21% | 25,449 |
| Oct 31, 2025 | 46.85 | 47.40 | 46.80 | 47.10 | 47.10 | 0.21% | 19,980 |
| Oct 30, 2025 | 47.05 | 47.10 | 46.95 | 47.00 | 47.00 | -0.63% | 20,473 |
| Oct 29, 2025 | 46.85 | 47.30 | 46.85 | 47.30 | 47.30 | 0.96% | 30,256 |
| Oct 28, 2025 | 47.50 | 47.70 | 46.85 | 46.85 | 46.85 | -1.78% | 59,370 |
| Oct 27, 2025 | 48.35 | 48.35 | 47.45 | 47.70 | 47.70 | -1.45% | 54,864 |
| Oct 23, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | -0.62% | 11,498 |
| Oct 22, 2025 | 48.85 | 49.00 | 48.50 | 48.70 | 48.70 | -0.92% | 58,421 |
| Oct 21, 2025 | 49.10 | 49.20 | 49.00 | 49.15 | 49.15 | -0.20% | 26,210 |
| Oct 20, 2025 | 49.25 | 49.25 | 48.60 | 49.25 | 49.25 | - | 25,619 |
| Oct 17, 2025 | 49.35 | 49.40 | 48.90 | 49.25 | 49.25 | -1.10% | 17,046 |
| Oct 16, 2025 | 49.55 | 49.80 | 49.30 | 49.80 | 49.80 | 0.40% | 20,777 |
| Oct 15, 2025 | 49.55 | 49.95 | 49.50 | 49.60 | 49.60 | -0.70% | 20,353 |
| Oct 14, 2025 | 50.00 | 50.10 | 49.60 | 49.95 | 49.95 | -0.30% | 41,360 |
| Oct 13, 2025 | 50.30 | 50.30 | 49.60 | 50.10 | 50.10 | -1.57% | 33,488 |
| Oct 9, 2025 | 50.60 | 51.00 | 50.30 | 50.90 | 50.90 | 0.79% | 20,729 |
| Oct 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.20% | 3,353 |
| Oct 7, 2025 | 50.30 | 51.10 | 50.20 | 50.40 | 50.40 | 0.20% | 19,961 |
| Oct 3, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - | 7,861 |