Taiwan - Delayed Quote TWD

Tecom Co., Ltd. (2321.TW)

Compare
14.75
-0.15
(-1.01%)
At close: 1:24:49 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202513.4516.0013.4514.7514.7543,001
Apr 2, 202514.5515.2514.5514.9014.907,045
Apr 1, 202513.8514.8513.8514.8514.8535,558
Mar 31, 202514.7514.7514.7514.7514.75-
Mar 28, 202514.7514.7514.7514.7514.75-
Mar 27, 202514.7514.7514.7514.7514.75-
Mar 26, 202514.7514.7514.7514.7514.75-
Mar 25, 202514.7514.7514.5514.7514.754,661
Mar 24, 202515.0515.0514.5014.5014.5014,297
Mar 21, 202514.9515.6014.4015.6015.6032,006
Mar 20, 202514.9515.7514.9515.1015.1047,720
Mar 19, 202514.0014.9014.0014.4514.4527,339
Mar 18, 202514.4514.8014.3014.8014.8034,486
Mar 17, 202514.2014.5014.2014.5014.504,584
Mar 14, 202514.0014.5013.7014.5014.508,144
Mar 13, 202514.5014.5014.5014.5014.50-
Mar 12, 202514.5014.8514.0514.5014.5011,480
Mar 11, 202514.5014.5014.5014.5014.50-
Mar 10, 202514.5514.5514.5014.5014.505,334
Mar 7, 202515.4515.6014.5014.5014.5015,240
Mar 6, 202514.0514.9514.0514.9514.9525,789
Mar 5, 202514.9014.9014.3514.3514.3513,266
Mar 4, 202515.3015.3013.9015.3015.303,027
Mar 3, 202514.8515.2014.1515.2015.2018,240
Feb 27, 202515.3016.0014.8515.3515.3552,559
Feb 26, 202515.3015.7514.9015.4015.4043,246
Feb 25, 202515.4515.4515.0515.3015.3023,111
Feb 24, 202515.2515.3015.0015.2015.208,000
Feb 21, 202515.0015.4515.0015.4515.4545,090
Feb 20, 202514.6515.4514.6515.4515.4512,111
Feb 19, 202514.9515.0514.9014.9014.9013,000
Feb 18, 202514.9014.9014.9014.9014.90-
Feb 17, 202514.8514.9014.5014.9014.906,000
Feb 14, 202515.1015.1014.4014.4014.4015,433
Feb 13, 202514.7514.9014.6014.9014.9010,978
Feb 12, 202514.8514.9014.5514.9014.903,349
Feb 11, 202515.0015.0015.0015.0015.00-
Feb 10, 202515.0015.0015.0015.0015.001,000
Feb 7, 202515.7515.7514.3514.9514.9541,048
Feb 6, 202514.3015.4013.9515.4015.4026,329
Feb 5, 202514.5514.8014.1514.8014.805,193
Feb 4, 202514.0515.1013.6015.0515.057,240
Feb 3, 202514.1515.1514.1514.6514.654,000
Jan 22, 202514.4514.9014.4514.6514.655,361
Jan 21, 202514.8514.9514.3514.9514.958,020
Jan 20, 202515.0515.0515.0515.0515.051,000
Jan 17, 202513.8014.9513.5514.9514.957,137
Jan 16, 202514.0014.2513.7014.2514.253,096
Jan 15, 202515.3515.3514.5014.5014.5025,096
Jan 14, 202513.8515.5013.4015.5015.5025,536
Jan 13, 202515.0515.0514.3514.3514.3510,603
Jan 10, 202514.9015.5014.8015.5015.5023,240
Jan 9, 202515.5015.5514.7514.8014.8015,000
Jan 8, 202515.8016.0015.3515.7515.756,032
Jan 7, 202514.9015.3014.9015.3015.3010,300
Jan 6, 202515.3015.6015.2015.2515.2516,325
Jan 3, 202515.3515.7514.2014.2014.206,522
Jan 2, 202515.1015.1014.7015.0515.053,556
Dec 31, 202414.7015.6014.7015.4515.456,000
Dec 30, 202416.1016.1015.1015.6015.609,244
Dec 27, 202415.7015.7015.7015.7015.701,621
Dec 26, 202415.4015.9015.4015.9015.907,720
Dec 25, 202415.3015.4015.3015.4015.402,021
Dec 24, 202415.5015.6015.1515.5015.5010,420
Dec 23, 202416.2016.5515.4015.5015.5025,414
Dec 20, 202415.9515.9515.4015.7015.706,288
Dec 19, 202415.6015.6015.3015.4515.453,134
Dec 18, 202416.0016.0015.1015.1515.1517,333
Dec 17, 202415.5015.5015.5015.5015.50-
Dec 16, 202415.5015.5015.5015.5015.503,309
Dec 13, 202415.4015.9015.4015.9015.902,160
Dec 12, 202414.0015.7014.0015.7015.704,767
Dec 11, 202414.8514.8514.8514.8514.85-
Dec 10, 202414.6015.3514.1514.8514.858,333
Dec 9, 202415.2515.2515.0015.1015.1011,333
Dec 6, 202416.4516.4515.2015.9015.9018,104
Dec 5, 202415.9015.9015.7015.9015.9010,250
Dec 4, 202415.9515.9515.2515.6515.653,011
Dec 3, 202415.9515.9515.2515.5515.556,603
Dec 2, 202415.6015.6015.6015.6015.601,204
Nov 29, 202415.3515.3515.3515.3515.353,333
Nov 28, 202415.6015.6015.6015.6015.60-
Nov 27, 202416.7016.7015.6015.6015.6028,333
Nov 26, 202414.6516.1514.6516.1516.156,641
Nov 25, 202414.8015.4014.8015.4015.402,566
Nov 22, 202414.7515.8014.7515.7515.757,578
Nov 21, 202415.9015.9015.9015.9015.901,340
Nov 20, 202416.2016.2016.2016.2016.206,972
Nov 19, 202416.8016.8015.6015.6015.607,473
Nov 18, 202416.7516.7516.5516.6516.6513,039
Nov 15, 202416.7016.7016.7016.7016.70-
Nov 14, 202415.1516.7015.1516.7016.7019,359
Nov 13, 202416.4516.4516.1516.4016.4014,206
Nov 12, 202416.3016.7515.9016.7516.7519,021
Nov 11, 202417.3517.4016.1516.9016.9036,505
Nov 8, 202417.6017.6016.4017.1517.1531,307
Nov 7, 202416.9517.9516.4517.0517.0598,677
Nov 6, 202417.3017.3017.3017.3017.30243,715
Nov 5, 202415.7515.7515.7515.7515.7527,095
Nov 4, 202413.1014.3513.1014.3514.3543,946
Nov 1, 202413.3013.3013.0513.0513.053,895
Oct 30, 202412.7013.7512.5513.7513.7523,201
Oct 29, 202413.6013.6013.1513.1513.152,503
Oct 28, 202414.0514.0514.0514.0514.051,059
Oct 25, 202414.6514.8014.0514.0514.055,198
Oct 24, 202414.5014.5014.0514.4514.4536,498
Oct 23, 202415.0015.0013.8513.8513.858,184
Oct 22, 202415.2515.2515.0515.0515.052,001
Oct 21, 202414.0014.7514.0014.7514.7510,407
Oct 18, 202414.3514.3513.8514.1014.106,195
Oct 17, 202413.8514.2013.8513.8513.854,278
Oct 16, 202413.8513.8513.8513.8513.851,268
Oct 15, 202415.3515.3514.1514.1514.159,292
Oct 14, 202415.4015.4014.8514.8514.852,002
Oct 11, 202415.5515.5514.3515.1515.153,069
Oct 9, 202415.8516.1015.4015.4015.403,780
Oct 8, 202415.7015.7014.4015.1015.108,247
Oct 7, 202415.6015.6015.0515.5015.506,637
Oct 4, 202414.0014.4513.8014.4514.4542,104
Oct 1, 202414.7514.7514.7514.7514.751,065
Sep 30, 202414.8014.8014.2514.2514.252,005
Sep 27, 202415.7515.7514.4014.4014.407,591
Sep 26, 202414.8015.4014.1015.2515.2513,730
Sep 25, 202414.1014.8514.1014.5014.508,305
Sep 24, 202413.8014.6013.8014.6014.606,003
Sep 23, 202414.2514.2514.2514.2514.251,422
Sep 20, 202414.6514.6514.6514.6514.65-
Sep 19, 202414.8514.9014.6514.6514.653,010
Sep 18, 202415.3515.3515.3515.3515.35-
Sep 16, 202414.8015.3514.8015.3515.354,820
Sep 13, 202414.9514.9514.9514.9514.95-
Sep 12, 202413.7514.9513.7514.9514.954,881
Sep 11, 202414.2014.4514.2014.4514.457,316
Sep 10, 202414.7515.3514.1014.1014.1019,376
Sep 9, 202415.7015.7015.6515.6515.652,100
Sep 6, 202415.8015.8015.8015.8015.801,495
Sep 5, 202415.8016.2515.8016.2516.252,787
Sep 4, 202415.7515.7515.7515.7515.751,000
Sep 3, 202415.1515.6015.1515.6015.603,100
Sep 2, 202415.0016.0015.0016.0016.0014,427
Aug 30, 202415.3515.5014.8514.8514.854,575
Aug 29, 202415.8015.8015.8015.8015.802,269
Aug 28, 202415.3015.3015.3015.3015.301,250
Aug 27, 202414.8014.8014.8014.8014.801,174
Aug 26, 202414.8015.3014.8015.3015.305,480
Aug 23, 202414.0515.3014.0015.3015.3012,782
Aug 22, 202414.6515.0514.6514.7514.755,296
Aug 21, 202415.4015.9015.4015.4015.406,155
Aug 20, 202416.3516.3515.4515.4515.454,506
Aug 19, 202416.0016.0014.8015.8015.808,080
Aug 16, 202415.5015.5515.4515.5015.506,586
Aug 15, 202416.0016.0016.0016.0016.001,279
Aug 14, 202415.5015.5015.5015.5015.501,112
Aug 13, 202415.9015.9015.9015.9015.901,000
Aug 12, 202415.7015.7015.4015.4015.402,219
Aug 9, 202414.6515.5514.6515.2015.2013,500
Aug 8, 202415.4515.5015.1515.1515.154,286
Aug 7, 202415.9015.9015.3515.5515.553,500
Aug 6, 202415.0015.2014.7014.7514.756,064
Aug 5, 202415.2515.8014.7015.3015.3026,520
Aug 2, 202415.3516.2515.3015.5515.5521,300
Aug 1, 202415.9016.5015.2015.9015.9017,020
Jul 31, 202416.2516.2515.1015.9515.9519,269
Jul 30, 202416.5016.5016.4516.4516.452,409
Jul 29, 202416.5016.5016.5016.5016.501,645
Jul 26, 202416.2516.2515.9516.0016.003,000
Jul 23, 202416.3516.3516.3516.3516.351,288
Jul 22, 202416.4516.4516.4516.4516.451,144
Jul 19, 202415.7016.1015.7016.1016.103,383
Jul 18, 202415.8015.9515.8015.9515.953,000
Jul 17, 202416.0516.1016.0516.1016.109,800
Jul 16, 202416.3516.3516.0016.0016.003,211
Jul 15, 202416.0016.0016.0016.0016.001,501
Jul 12, 202415.5515.9515.5515.9515.958,357
Jul 11, 202416.3016.3015.3515.8015.805,066
Jul 10, 202415.8515.9015.7015.8015.805,428
Jul 9, 202416.0016.0015.9015.9015.903,514
Jul 8, 202415.5016.0015.5015.9515.9513,457
Jul 5, 202415.6516.3015.6516.0016.0030,485
Jul 4, 202416.4516.5015.9016.0016.0023,823
Jul 3, 202416.2016.2015.7515.9015.9053,423
Jul 2, 202416.0516.7516.0016.2016.2024,888
Jul 1, 202416.3516.6516.0016.2016.2035,224
Jun 28, 202416.0517.2516.0016.5516.5537,528
Jun 27, 202416.4516.4516.0016.3516.3511,443
Jun 26, 202416.0016.4016.0016.3516.3510,564
Jun 25, 202416.4016.4016.2016.2516.253,040
Jun 24, 202416.2016.2016.2016.2016.20-
Jun 21, 202416.1016.5516.0016.2016.2018,749
Jun 20, 202416.2016.3016.2016.2016.204,051
Jun 19, 202416.1016.5515.9016.2016.2027,183
Jun 18, 202416.6017.3516.0016.6516.6518,200
Jun 17, 202415.8516.3015.8016.3016.3011,184
Jun 14, 202416.5016.5016.2016.3016.3010,777
Jun 13, 202415.9016.2015.8516.2016.2010,650
Jun 12, 202416.5516.5515.9516.3516.3516,800
Jun 11, 202416.4516.4515.8515.8515.859,770
Jun 7, 202416.0516.0516.0516.0516.052,049
Jun 6, 202415.9016.4015.9016.3016.303,279
Jun 5, 202416.3016.8515.9016.2516.2540,162
Jun 4, 202416.5016.5015.8516.3016.304,050
Jun 3, 202416.6016.6015.9516.2516.255,500
May 31, 202416.3016.5016.1016.2516.257,000
May 30, 202416.4016.4016.4016.4016.402,900
May 29, 202416.4516.4516.4516.4516.451,050
May 28, 202416.0016.4015.9516.0016.004,139
May 27, 202415.3016.2515.3016.0516.058,600
May 24, 202416.3516.3515.2516.0016.0011,640
May 23, 202416.4016.4015.6016.3016.304,160
May 22, 202415.2016.4015.2015.9515.956,360
May 21, 202415.0515.7015.0515.4515.459,093
May 20, 202415.4015.8015.0515.3515.357,808
May 17, 202415.0515.9515.0515.9515.956,048
May 16, 202416.3016.3015.5015.9015.907,953
May 15, 202416.5516.5515.8015.9015.9015,190
May 14, 202417.2017.2015.5016.5516.5530,226
May 13, 202417.1017.5516.5016.7016.706,277
May 10, 202416.8017.0515.6517.0517.0578,483
May 9, 202418.1518.1516.7017.3017.3038,500
May 8, 202418.7518.8017.0517.5517.5558,523
May 7, 202417.6517.6516.4517.1017.1010,320
May 6, 202416.8517.6516.8017.6517.655,871
May 3, 202416.8016.8016.8016.8016.801,697
May 2, 202418.0518.0517.4017.4517.456,698
Apr 30, 202418.2018.2017.0017.4517.4519,536
Apr 29, 202417.9019.0017.3017.6017.6019,229
Apr 26, 202416.5018.0516.5018.0518.0521,478
Apr 25, 202416.4016.4516.4016.4516.452,864
Apr 24, 202417.2017.3016.3016.6016.6011,936
Apr 23, 202417.3018.0517.3017.3017.3036,768
Apr 22, 202415.9517.1015.9517.1017.1036,244
Apr 19, 202416.2516.2515.5015.5515.5512,351
Apr 18, 202416.4516.4515.1516.1016.1025,147
Apr 17, 202415.0515.9015.0515.9015.903,096
Apr 16, 202415.9516.3015.4015.4515.4540,151
Apr 15, 202416.8016.8016.3016.3016.308,096
Apr 12, 202416.8516.8515.7516.4016.4013,480
Apr 11, 202416.8516.8515.8016.3016.3013,130
Apr 10, 202416.9017.6016.5516.5516.556,984
Apr 9, 202416.0016.9016.0016.9016.906,926
Apr 8, 202416.3516.3515.6016.3516.3513,690

Related Tickers

6715.TW Lintes Technology Co., Ltd.
124.00
-9.82%
 
2332.TW D-Link Corporation
16.90
-9.87%
 
2314.TW Microelectronics Technology Inc.
11.45
-9.84%
 
6148.TWO Azion Corporation
44.70
-9.97%
 
5348.TWO Empower Technology Corporation.
25.20
-9.84%
 
2419.TW Hitron Technologies Inc.
22.50
-10.00%
 
8101.TW Arima Communications Corp.
17.10
-10.00%
 
2485.TW Zinwell Corporation
12.20
-9.96%
 
3047.TW EDIMAX Technology Co., Ltd.
20.50
-9.89%
 
3447.TW XAVi Technologies Corporation
52.70
-9.91%