Tekcore Co., Ltd(TW:3339)
NT$35.70+1.45 (+4.23%)
TW:3339
Tekcore Co., Ltd historical prices
NT$35.70
At close:+1.45 (+4.23%)
Tekcore Co., Ltd (3339) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 34.20 | 35.70 | 34.05 | 35.70 | 35.70 | +4.23% | 395,224 | 0.22 |
| Nov 10, 2026 | 36.00 | 36.60 | 34.25 | 34.25 | 34.25 | +3.63% | 664,434 | 0.37 |
| Nov 09, 2026 | 33.75 | 36.10 | 33.55 | 35.30 | 35.30 | +6.81% | 459,210 | 0.25 |
| Nov 06, 2026 | 31.05 | 34.80 | 31.05 | 33.05 | 33.05 | -4.20% | 852,502 | 0.47 |
| Nov 05, 2026 | 35.70 | 37.55 | 34.40 | 34.50 | 34.50 | -4.96% | 783,807 | 0.42 |
| Nov 04, 2026 | 36.35 | 36.80 | 33.55 | 36.30 | 36.30 | +1.97% | 803,777 | 0.43 |
| Nov 03, 2026 | 38.40 | 38.50 | 35.15 | 35.60 | 35.60 | -7.65% | 1,348,176 | 0.69 |
| Nov 02, 2026 | 35.65 | 39.45 | 35.65 | 38.55 | 38.55 | +4.19% | 1,882,044 | 0.94 |
| Oct 30, 2026 | 38.80 | 38.95 | 35.90 | 37.00 | 37.00 | -7.15% | 2,520,226 | 1.28 |
| Oct 29, 2026 | 41.50 | 41.70 | 39.85 | 39.85 | 39.85 | -3.28% | 452,742 | 0.23 |
| Oct 28, 2026 | 41.00 | 41.70 | 40.80 | 41.20 | 41.20 | +2.74% | 311,526 | 0.16 |
| Oct 27, 2026 | 42.05 | 42.55 | 40.10 | 40.10 | 40.10 | -4.30% | 601,958 | 0.30 |
| Oct 26, 2026 | 41.90 | 45.15 | 41.90 | 41.90 | 41.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 41.90 | 45.15 | 41.90 | 41.90 | 41.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 45.15 | 45.15 | 41.90 | 41.90 | 41.90 | -5.10% | 675,524 | 0.34 |
| Oct 21, 2026 | 44.25 | 45.30 | 44.10 | 44.15 | 44.15 | +2.08% | 497,858 | 0.25 |
| Oct 20, 2026 | 43.20 | 45.25 | 43.20 | 43.25 | 43.25 | +0.12% | 520,675 | 0.26 |
| Oct 19, 2026 | 41.80 | 43.50 | 41.50 | 43.20 | 43.20 | +0.23% | 530,877 | 0.26 |
| Oct 16, 2026 | 42.70 | 43.80 | 42.70 | 43.10 | 43.10 | +0.94% | 444,919 | 0.22 |
| Oct 15, 2026 | 44.00 | 45.25 | 42.70 | 42.70 | 42.70 | -4.37% | 947,880 | 0.47 |
| Oct 14, 2026 | 43.85 | 45.60 | 43.85 | 44.65 | 44.65 | +2.06% | 558,934 | 0.28 |
| Oct 13, 2026 | 45.70 | 45.70 | 43.25 | 43.75 | 43.75 | -4.89% | 1,100,241 | 0.54 |
| Oct 12, 2026 | 45.70 | 46.25 | 45.20 | 46.00 | 46.00 | +0.55% | 839,728 | 0.41 |
| Oct 09, 2026 | 45.75 | 46.55 | 44.40 | 45.75 | 45.75 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 44.80 | 46.55 | 44.40 | 45.75 | 45.75 | +0.77% | 910,857 | 0.44 |
| Oct 07, 2026 | 44.65 | 46.00 | 44.55 | 45.40 | 45.40 | +1.68% | 975,031 | 0.48 |
| Oct 06, 2026 | 45.70 | 45.75 | 44.50 | 44.65 | 44.65 | -2.72% | 1,246,441 | 0.61 |
| Oct 05, 2026 | 47.30 | 47.90 | 45.90 | 45.90 | 45.90 | -2.34% | 1,801,718 | 0.89 |
| Oct 02, 2026 | 45.60 | 47.30 | 44.90 | 47.00 | 47.00 | +4.33% | 2,442,015 | 1.20 |
| Oct 01, 2026 | 45.75 | 46.60 | 45.05 | 45.05 | 45.05 | -1.31% | 1,243,661 | 0.61 |
| Sep 30, 2026 | 45.90 | 47.00 | 45.65 | 45.65 | 45.65 | -1.19% | 1,467,681 | 0.73 |
| Sep 29, 2026 | 46.75 | 48.00 | 46.05 | 46.20 | 46.20 | -2.12% | 1,761,975 | 0.88 |
| Sep 28, 2026 | 47.20 | 49.80 | 45.75 | 47.20 | 47.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 47.20 | 49.80 | 45.75 | 47.20 | 47.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 47.80 | 49.80 | 45.75 | 47.20 | 47.20 | +0.53% | 6,005,138 | 3.05 |
| Sep 23, 2026 | 45.55 | 46.95 | 44.55 | 46.95 | 46.95 | +1.84% | 2,073,402 | 1.06 |
| Sep 22, 2026 | 48.80 | 48.90 | 44.55 | 46.10 | 46.10 | -4.95% | 4,987,028 | 2.60 |
| Sep 21, 2026 | 46.45 | 49.20 | 45.25 | 48.50 | 48.50 | +6.95% | 6,385,764 | 3.44 |
| Sep 18, 2026 | 44.90 | 46.90 | 44.50 | 45.35 | 45.35 | +0.89% | 3,687,577 | 2.00 |
| Sep 17, 2026 | 44.20 | 46.35 | 43.65 | 44.95 | 44.95 | +2.63% | 3,676,568 | 2.01 |
| Sep 16, 2026 | 41.00 | 44.20 | 41.00 | 43.80 | 43.80 | +5.54% | 1,472,931 | 0.82 |
| Sep 15, 2026 | 42.35 | 42.40 | 40.90 | 41.50 | 41.50 | -2.01% | 687,219 | 0.37 |
| Sep 14, 2026 | 44.15 | 44.75 | 42.35 | 42.35 | 42.35 | -4.19% | 1,043,014 | 0.53 |
| Sep 11, 2026 | 43.00 | 44.35 | 42.25 | 44.20 | 44.20 | +1.26% | 891,519 | 0.43 |
| Sep 10, 2026 | 42.70 | 44.95 | 41.90 | 43.65 | 43.65 | +1.63% | 1,352,678 | 0.64 |
| Sep 09, 2026 | 43.10 | 44.35 | 42.95 | 42.95 | 42.95 | -0.35% | 878,556 | 0.42 |
| Sep 08, 2026 | 44.30 | 44.90 | 42.85 | 43.10 | 43.10 | -2.71% | 886,132 | 0.42 |
| Sep 07, 2026 | 45.00 | 45.05 | 42.80 | 44.30 | 44.30 | +1.14% | 1,667,317 | 0.79 |
| Sep 04, 2026 | 42.10 | 43.80 | 41.00 | 43.80 | 43.80 | +4.04% | 2,499,323 | 1.19 |
| Sep 03, 2026 | 46.00 | 46.30 | 42.05 | 42.10 | 42.10 | -9.85% | 3,814,803 | 1.84 |
