Tecstar Technology Co., Ltd.(TW:3117)
NT$21.45+1.45 (+7.25%)
TW:3117
Tecstar Technology Co., Ltd. historical prices
NT$21.45
At close:+1.45 (+7.25%)
Tecstar Technology Co., Ltd. (3117) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.00 | 21.45 | 19.10 | 21.45 | 21.45 | +7.25% | 92,732 | 0.45 |
| Nov 10, 2026 | 20.10 | 20.70 | 18.20 | 20.00 | 20.00 | 0.00% | 212,126 | 1.03 |
| Nov 09, 2026 | 20.00 | 21.30 | 18.70 | 20.10 | 20.10 | +0.50% | 182,093 | 0.90 |
| Nov 06, 2026 | 20.95 | 20.95 | 17.55 | 20.00 | 20.00 | -4.76% | 242,170 | 1.21 |
| Nov 05, 2026 | 23.15 | 24.00 | 20.00 | 21.00 | 21.00 | -9.29% | 166,728 | 0.83 |
| Nov 04, 2026 | 24.00 | 24.00 | 20.35 | 23.15 | 23.15 | -4.14% | 349,370 | 1.78 |
| Nov 03, 2026 | 25.30 | 25.30 | 22.00 | 24.15 | 24.15 | -3.40% | 194,304 | 1.00 |
| Nov 02, 2026 | 24.75 | 26.25 | 24.20 | 25.00 | 25.00 | +3.31% | 186,918 | 0.97 |
| Oct 30, 2026 | 25.65 | 25.65 | 22.70 | 24.20 | 24.20 | -3.97% | 214,348 | 1.13 |
| Oct 29, 2026 | 25.30 | 25.55 | 24.20 | 25.20 | 25.20 | -3.82% | 128,580 | 0.68 |
| Oct 28, 2026 | 25.00 | 26.65 | 24.70 | 26.20 | 26.20 | +2.75% | 122,442 | 0.65 |
| Oct 27, 2026 | 27.10 | 28.20 | 24.80 | 25.50 | 25.50 | -5.56% | 425,781 | 2.31 |
| Oct 26, 2026 | 27.00 | 29.00 | 26.30 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 27.00 | 29.00 | 26.30 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.00 | 29.00 | 26.30 | 27.00 | 27.00 | -4.59% | 203,692 | 1.10 |
| Oct 21, 2026 | 28.10 | 29.35 | 27.80 | 28.30 | 28.30 | +0.71% | 172,862 | 0.95 |
| Oct 20, 2026 | 29.05 | 30.00 | 27.30 | 28.10 | 28.10 | -1.40% | 261,232 | 1.45 |
| Oct 19, 2026 | 28.20 | 28.60 | 27.00 | 28.50 | 28.50 | +1.24% | 127,996 | 0.71 |
| Oct 16, 2026 | 28.20 | 28.20 | 27.00 | 28.15 | 28.15 | -0.18% | 111,685 | 0.63 |
| Oct 15, 2026 | 29.10 | 30.50 | 26.50 | 28.20 | 28.20 | -5.53% | 261,954 | 1.50 |
| Oct 14, 2026 | 30.50 | 30.50 | 28.80 | 29.85 | 29.85 | -0.50% | 268,576 | 1.56 |
| Oct 13, 2026 | 29.70 | 31.55 | 28.80 | 30.00 | 30.00 | -0.66% | 438,091 | 2.65 |
| Oct 12, 2026 | 29.00 | 31.50 | 29.00 | 30.20 | 30.20 | +4.32% | 947,155 | 6.28 |
| Oct 09, 2026 | 28.95 | 29.40 | 27.80 | 28.95 | 28.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 29.10 | 29.40 | 27.80 | 28.95 | 28.95 | -2.69% | 166,492 | 1.09 |
| Oct 07, 2026 | 30.00 | 30.30 | 27.85 | 29.75 | 29.75 | +1.88% | 261,597 | 1.77 |
| Oct 06, 2026 | 30.30 | 31.05 | 26.80 | 29.20 | 29.20 | -3.15% | 597,952 | 4.25 |
| Oct 05, 2026 | 28.45 | 31.25 | 28.20 | 30.15 | 30.15 | +6.16% | 729,525 | 5.56 |
| Oct 02, 2026 | 28.00 | 29.60 | 27.20 | 28.40 | 28.40 | +1.43% | 128,646 | 0.96 |
| Oct 01, 2026 | 27.40 | 28.20 | 26.80 | 28.00 | 28.00 | -0.71% | 43,702 | 0.31 |
| Sep 30, 2026 | 28.00 | 28.85 | 27.30 | 28.20 | 28.20 | +1.81% | 124,793 | 0.85 |
| Sep 29, 2026 | 28.00 | 28.20 | 27.00 | 27.70 | 27.70 | -1.07% | 62,369 | 0.42 |
| Sep 28, 2026 | 28.00 | 29.65 | 26.35 | 28.00 | 28.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 28.00 | 29.65 | 26.35 | 28.00 | 28.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.20 | 29.65 | 26.35 | 28.00 | 28.00 | +3.70% | 147,677 | 0.94 |
| Sep 23, 2026 | 27.05 | 28.30 | 26.10 | 27.00 | 27.00 | -0.18% | 130,905 | 0.83 |
| Sep 22, 2026 | 28.10 | 28.20 | 26.15 | 27.05 | 27.05 | -1.99% | 101,652 | 0.64 |
| Sep 21, 2026 | 28.70 | 29.00 | 26.60 | 27.60 | 27.60 | -7.07% | 239,025 | 1.49 |
| Sep 18, 2026 | 28.70 | 30.00 | 28.50 | 29.70 | 29.70 | +4.58% | 157,896 | 0.95 |
| Sep 17, 2026 | 28.20 | 28.75 | 27.50 | 28.40 | 28.40 | +2.53% | 70,698 | 0.41 |
| Sep 16, 2026 | 26.60 | 27.80 | 26.20 | 27.70 | 27.70 | -0.36% | 92,028 | 0.54 |
| Sep 15, 2026 | 28.00 | 28.15 | 26.60 | 27.80 | 27.80 | -0.54% | 44,480 | 0.26 |
| Sep 14, 2026 | 27.80 | 28.60 | 26.80 | 27.95 | 27.95 | -2.27% | 74,690 | 0.42 |
| Sep 11, 2026 | 28.30 | 29.00 | 27.55 | 28.60 | 28.60 | +0.35% | 85,843 | 0.47 |
| Sep 10, 2026 | 29.30 | 30.10 | 28.30 | 28.50 | 28.50 | -5.47% | 128,272 | 0.68 |
| Sep 09, 2026 | 29.40 | 30.70 | 28.80 | 30.15 | 30.15 | +1.52% | 99,626 | 0.51 |
| Sep 08, 2026 | 30.00 | 31.55 | 29.30 | 29.70 | 29.70 | -5.11% | 245,255 | 1.26 |
| Sep 07, 2026 | 30.15 | 32.30 | 29.80 | 31.30 | 31.30 | +3.81% | 570,619 | 2.91 |
| Sep 04, 2026 | 29.10 | 31.05 | 28.50 | 30.15 | 30.15 | +3.97% | 201,903 | 0.96 |
| Sep 03, 2026 | 29.00 | 29.45 | 27.80 | 29.00 | 29.00 | +0.87% | 45,643 | 0.22 |
