Tekom Technologies, Inc (TPEX:6294)
Taiwan
· Delayed Price · Currency is TWD 34.40
-0.50 (-1.43%)
Apr 29, 2026, 1:30 PM CST
Tekom Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.90 | 34.90 | 34.00 | 34.40 | 34.40 | -1.43% | 72,393 |
| Apr 28, 2026 | 35.15 | 35.25 | 34.90 | 34.90 | 34.90 | -0.71% | 62,968 |
| Apr 27, 2026 | 36.30 | 36.30 | 35.15 | 35.15 | 35.15 | -2.63% | 59,557 |
| Apr 24, 2026 | 36.65 | 36.65 | 36.10 | 36.10 | 36.10 | -1.50% | 56,979 |
| Apr 23, 2026 | 37.50 | 37.50 | 36.55 | 36.65 | 36.65 | -2.79% | 109,972 |
| Apr 22, 2026 | 38.15 | 38.15 | 37.70 | 37.70 | 37.70 | -1.95% | 83,330 |
| Apr 21, 2026 | 39.00 | 39.00 | 38.40 | 38.45 | 38.45 | -1.66% | 45,693 |
| Apr 20, 2026 | 39.50 | 39.50 | 38.95 | 39.10 | 39.10 | -0.51% | 46,921 |
| Apr 17, 2026 | 39.55 | 39.55 | 39.20 | 39.30 | 39.30 | -0.88% | 15,777 |
| Apr 16, 2026 | 38.90 | 39.65 | 38.70 | 39.65 | 39.65 | -5.37% | 59,591 |
| Apr 15, 2026 | 41.90 | 42.00 | 41.65 | 41.90 | 38.90 | 0.60% | 86,129 |
| Apr 14, 2026 | 41.90 | 42.05 | 41.50 | 41.65 | 38.67 | - | 63,088 |
| Apr 13, 2026 | 41.60 | 41.95 | 41.60 | 41.65 | 38.67 | 0.12% | 25,834 |
| Apr 10, 2026 | 41.20 | 41.80 | 41.20 | 41.60 | 38.62 | 1.46% | 23,251 |
| Apr 9, 2026 | 40.30 | 41.00 | 40.30 | 41.00 | 38.06 | 1.74% | 27,030 |
| Apr 8, 2026 | 40.35 | 40.60 | 40.30 | 40.30 | 37.41 | -0.12% | 29,415 |
| Apr 7, 2026 | 40.50 | 40.50 | 40.10 | 40.35 | 37.46 | -0.37% | 16,463 |
| Apr 2, 2026 | 40.55 | 41.00 | 40.50 | 40.50 | 37.60 | -0.25% | 23,129 |
| Apr 1, 2026 | 40.55 | 40.70 | 40.55 | 40.60 | 37.69 | 0.50% | 15,985 |
| Mar 31, 2026 | 40.75 | 40.75 | 40.40 | 40.40 | 37.51 | -0.86% | 21,498 |
| Mar 30, 2026 | 40.40 | 40.75 | 40.40 | 40.75 | 37.83 | 0.74% | 36,969 |
| Mar 27, 2026 | 40.40 | 40.45 | 40.30 | 40.45 | 37.55 | -0.12% | 12,148 |
| Mar 26, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 37.60 | 0.37% | 3,912 |
| Mar 25, 2026 | 40.35 | 40.60 | 40.35 | 40.35 | 37.46 | 0.12% | 25,107 |
| Mar 24, 2026 | 40.65 | 40.70 | 40.20 | 40.30 | 37.41 | -0.86% | 12,837 |
| Mar 23, 2026 | 40.45 | 41.90 | 40.45 | 40.65 | 37.74 | 0.49% | 29,284 |
| Mar 20, 2026 | 40.15 | 40.80 | 40.15 | 40.45 | 37.55 | -0.37% | 42,523 |
| Mar 19, 2026 | 40.85 | 40.95 | 40.50 | 40.60 | 37.69 | -0.73% | 25,357 |
| Mar 18, 2026 | 41.00 | 41.00 | 40.85 | 40.90 | 37.97 | 0.12% | 12,475 |
| Mar 17, 2026 | 41.25 | 41.55 | 40.70 | 40.85 | 37.93 | - | 35,443 |
| Mar 16, 2026 | 41.15 | 41.15 | 40.85 | 40.85 | 37.93 | -1.33% | 34,518 |
| Mar 13, 2026 | 41.60 | 41.60 | 41.15 | 41.40 | 38.44 | -1.43% | 5,829 |
| Mar 12, 2026 | 41.75 | 42.00 | 41.60 | 42.00 | 38.99 | 0.36% | 14,359 |
| Mar 11, 2026 | 41.15 | 41.85 | 41.15 | 41.85 | 38.85 | 1.82% | 28,419 |
| Mar 10, 2026 | 40.70 | 41.50 | 40.70 | 41.10 | 38.16 | 0.98% | 36,383 |
| Mar 9, 2026 | 41.10 | 41.20 | 40.05 | 40.70 | 37.79 | -1.93% | 28,463 |
| Mar 6, 2026 | 40.55 | 41.50 | 40.55 | 41.50 | 38.53 | 0.24% | 23,617 |
| Mar 5, 2026 | 40.70 | 41.80 | 40.50 | 41.40 | 38.44 | 2.22% | 28,104 |
| Mar 4, 2026 | 41.90 | 41.90 | 40.50 | 40.50 | 37.60 | -3.11% | 70,584 |
| Mar 3, 2026 | 41.95 | 42.00 | 41.50 | 41.80 | 38.81 | -1.99% | 53,958 |
| Mar 2, 2026 | 43.30 | 43.30 | 42.60 | 42.65 | 39.60 | -1.50% | 59,751 |
| Feb 26, 2026 | 43.40 | 43.40 | 43.25 | 43.30 | 40.20 | -0.57% | 62,080 |
| Feb 25, 2026 | 43.70 | 43.70 | 43.50 | 43.55 | 40.43 | -0.57% | 24,384 |
| Feb 24, 2026 | 43.80 | 43.90 | 43.50 | 43.80 | 40.66 | -0.45% | 29,064 |
| Feb 23, 2026 | 44.45 | 44.45 | 43.95 | 44.00 | 40.85 | -1.01% | 47,445 |
| Feb 11, 2026 | 44.95 | 44.95 | 43.70 | 44.45 | 41.27 | 0.57% | 30,848 |
| Feb 10, 2026 | 45.30 | 45.30 | 44.05 | 44.20 | 41.04 | - | 14,551 |
| Feb 9, 2026 | 44.20 | 44.20 | 44.15 | 44.20 | 41.04 | -0.23% | 18,614 |
| Feb 6, 2026 | 44.25 | 44.35 | 44.15 | 44.30 | 41.13 | - | 37,704 |
| Feb 5, 2026 | 44.75 | 44.75 | 44.15 | 44.30 | 41.13 | 0.23% | 19,287 |
| Feb 4, 2026 | 44.50 | 44.55 | 44.15 | 44.20 | 41.04 | -0.79% | 8,572 |
| Feb 3, 2026 | 44.60 | 44.60 | 43.90 | 44.55 | 41.36 | 0.11% | 30,797 |
| Feb 2, 2026 | 44.30 | 44.60 | 43.80 | 44.50 | 41.31 | -0.22% | 44,165 |
| Jan 30, 2026 | 44.65 | 44.65 | 44.10 | 44.60 | 41.41 | -0.11% | 20,159 |
| Jan 29, 2026 | 44.15 | 44.65 | 44.05 | 44.65 | 41.45 | 0.68% | 64,636 |
| Jan 28, 2026 | 44.20 | 44.75 | 44.05 | 44.35 | 41.17 | -0.45% | 62,309 |
| Jan 27, 2026 | 43.35 | 46.50 | 43.35 | 44.55 | 41.36 | 1.02% | 99,730 |
| Jan 26, 2026 | 44.05 | 44.10 | 44.05 | 44.10 | 40.94 | 0.11% | 7,025 |
| Jan 23, 2026 | 44.00 | 44.10 | 43.90 | 44.05 | 40.90 | -0.11% | 40,240 |
| Jan 22, 2026 | 44.15 | 44.30 | 43.90 | 44.10 | 40.94 | -0.11% | 68,591 |
| Jan 21, 2026 | 44.20 | 44.20 | 44.05 | 44.15 | 40.99 | -0.34% | 20,502 |
| Jan 20, 2026 | 44.20 | 44.50 | 44.05 | 44.30 | 41.13 | -0.23% | 53,662 |
| Jan 19, 2026 | 45.05 | 45.05 | 44.25 | 44.40 | 41.22 | -0.78% | 50,168 |
| Jan 16, 2026 | 45.00 | 45.20 | 44.00 | 44.75 | 41.55 | -0.56% | 55,806 |
| Jan 15, 2026 | 44.65 | 45.15 | 44.65 | 45.00 | 41.78 | 0.67% | 42,834 |
| Jan 14, 2026 | 44.60 | 45.60 | 44.50 | 44.70 | 41.50 | -0.11% | 47,252 |
| Jan 13, 2026 | 45.10 | 45.70 | 44.60 | 44.75 | 41.55 | -0.78% | 42,558 |
| Jan 12, 2026 | 45.40 | 45.60 | 45.00 | 45.10 | 41.87 | -3.01% | 81,558 |
| Jan 9, 2026 | 46.80 | 46.80 | 46.10 | 46.50 | 43.17 | -1.17% | 13,764 |
| Jan 8, 2026 | 47.80 | 47.80 | 46.80 | 47.05 | 43.68 | -2.28% | 43,020 |
| Jan 7, 2026 | 47.30 | 48.15 | 46.70 | 48.15 | 44.70 | 1.80% | 60,694 |
| Jan 6, 2026 | 47.25 | 47.30 | 46.35 | 47.30 | 43.91 | - | 59,746 |
| Jan 5, 2026 | 46.05 | 47.45 | 45.70 | 47.30 | 43.91 | 0.21% | 67,689 |
| Jan 2, 2026 | 47.95 | 48.50 | 47.00 | 47.20 | 43.82 | -0.63% | 18,191 |
| Dec 31, 2025 | 45.80 | 47.50 | 45.80 | 47.50 | 44.10 | 1.06% | 13,785 |
| Dec 30, 2025 | 47.95 | 47.95 | 46.35 | 47.00 | 43.63 | -2.08% | 20,779 |
| Dec 29, 2025 | 45.30 | 48.00 | 45.30 | 48.00 | 44.56 | 5.84% | 94,508 |
| Dec 26, 2025 | 44.70 | 45.50 | 44.70 | 45.35 | 42.10 | 1.45% | 13,527 |
| Dec 24, 2025 | 44.90 | 44.90 | 44.70 | 44.70 | 41.50 | -0.56% | 3,288 |
| Dec 23, 2025 | 45.00 | 45.00 | 44.75 | 44.95 | 41.73 | -0.44% | 7,905 |
| Dec 22, 2025 | 45.50 | 45.50 | 44.50 | 45.15 | 41.92 | 0.33% | 67,886 |
| Dec 19, 2025 | 44.10 | 45.00 | 44.05 | 45.00 | 41.78 | 0.78% | 20,102 |
| Dec 18, 2025 | 44.05 | 44.65 | 44.05 | 44.65 | 41.45 | 0.11% | 4,767 |
| Dec 17, 2025 | 44.15 | 44.60 | 44.15 | 44.60 | 41.41 | 1.02% | 18,591 |
| Dec 16, 2025 | 43.95 | 44.20 | 43.90 | 44.15 | 40.99 | -0.45% | 20,630 |
| Dec 15, 2025 | 44.20 | 44.35 | 43.85 | 44.35 | 41.17 | 0.23% | 32,944 |
| Dec 12, 2025 | 44.10 | 44.25 | 43.90 | 44.25 | 41.08 | -0.23% | 24,178 |
| Dec 11, 2025 | 44.35 | 44.35 | 43.90 | 44.35 | 41.17 | 0.23% | 71,431 |
| Dec 10, 2025 | 44.55 | 44.55 | 44.05 | 44.25 | 41.08 | -0.56% | 22,273 |
| Dec 9, 2025 | 44.60 | 44.60 | 44.05 | 44.50 | 41.31 | -0.11% | 21,412 |
| Dec 8, 2025 | 44.40 | 44.55 | 44.15 | 44.55 | 41.36 | 0.34% | 19,636 |
| Dec 5, 2025 | 44.60 | 44.60 | 44.05 | 44.40 | 41.22 | -0.45% | 25,543 |
| Dec 4, 2025 | 44.65 | 44.80 | 44.25 | 44.60 | 41.41 | -0.11% | 8,740 |
| Dec 3, 2025 | 45.00 | 45.00 | 44.10 | 44.65 | 41.45 | 0.79% | 56,194 |
| Dec 2, 2025 | 44.00 | 44.50 | 44.00 | 44.30 | 41.13 | 0.68% | 21,388 |
| Dec 1, 2025 | 44.10 | 44.10 | 43.60 | 44.00 | 40.85 | 0.92% | 30,361 |
| Nov 28, 2025 | 45.00 | 45.00 | 43.30 | 43.60 | 40.48 | -1.91% | 117,591 |
| Nov 27, 2025 | 44.20 | 44.55 | 44.20 | 44.45 | 41.27 | 0.91% | 9,204 |
| Nov 26, 2025 | 44.50 | 44.50 | 43.70 | 44.05 | 40.90 | -0.56% | 36,271 |
| Nov 25, 2025 | 44.40 | 44.60 | 44.05 | 44.30 | 41.13 | 0.57% | 24,968 |