Taipei Exchange - Delayed Quote TWD

Tekcore Co., Ltd (3339.TWO)

40.50

+0.60

+(1.50%)

As of 11:36:25 AM GMT+8. Market Open.

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 4, 2025	40.40	41.25	39.75	40.50	40.50	3,111,659
Jun 3, 2025	40.10	41.00	39.10	39.90	39.90	6,181,129
Jun 2, 2025	37.00	40.00	36.60	39.75	39.75	5,307,817
May 29, 2025	36.30	37.05	35.50	37.00	37.00	936,000
May 28, 2025	38.10	38.20	35.50	36.15	36.15	1,655,100
May 27, 2025	38.55	39.25	37.40	37.90	37.90	910,002
May 26, 2025	38.30	38.75	38.05	38.50	38.50	572,052
May 23, 2025	37.20	39.15	37.15	38.30	38.30	744,090
May 22, 2025	37.05	37.50	36.50	37.05	37.05	781,100
May 21, 2025	38.85	39.20	37.20	37.20	37.20	2,753,119
May 20, 2025	39.20	39.90	38.70	38.95	38.95	1,158,077
May 19, 2025	39.55	39.65	38.35	39.00	39.00	1,413,064
May 16, 2025	38.00	40.00	37.50	40.00	40.00	2,974,608
May 15, 2025	37.55	38.40	37.50	37.85	37.85	982,002
May 14, 2025	37.95	37.95	37.15	37.20	37.20	387,382
May 13, 2025	37.70	38.05	37.10	37.50	37.50	758,150
May 12, 2025	37.10	38.05	36.60	37.60	37.60	785,003
May 9, 2025	38.55	38.65	37.40	38.00	38.00	1,231,516
May 8, 2025	37.20	38.80	37.20	38.55	38.55	1,330,100
May 7, 2025	37.05	37.55	36.70	36.95	36.95	516,006
May 6, 2025	36.20	37.30	35.85	37.00	37.00	702,469
May 5, 2025	37.20	37.45	34.15	36.10	36.10	1,728,324
May 2, 2025	33.80	37.15	33.80	36.95	36.95	2,355,230
Apr 30, 2025	32.10	34.65	32.10	33.80	33.80	974,010
Apr 29, 2025	32.15	32.60	31.30	32.10	32.10	851,250
Apr 28, 2025	31.60	31.75	31.00	31.20	31.20	572,000
Apr 25, 2025	30.60	32.35	30.55	31.40	31.40	1,374,308
Apr 24, 2025	29.70	31.20	29.60	30.35	30.35	943,809
Apr 23, 2025	28.05	30.05	27.70	29.50	29.50	806,032
Apr 22, 2025	27.20	28.05	27.00	27.35	27.35	294,368
Apr 21, 2025	27.35	27.65	26.90	27.30	27.30	414,100
Apr 18, 2025	28.05	28.20	27.60	27.70	27.70	349,002
Apr 17, 2025	27.10	28.80	26.85	28.05	28.05	416,000
Apr 16, 2025	27.80	28.00	27.00	27.65	27.65	826,150
Apr 15, 2025	27.00	28.00	26.65	27.80	27.80	493,165
Apr 14, 2025	28.80	28.80	26.35	26.75	26.75	749,064
Apr 11, 2025	26.70	27.00	24.05	27.00	27.00	2,584,405
Apr 10, 2025	26.70	26.70	26.70	26.70	26.70	148,054
Apr 9, 2025	24.30	25.50	24.30	24.30	24.30	1,092,001
Apr 8, 2025	26.95	27.30	26.95	26.95	26.95	462,005
Apr 7, 2025	29.90	29.90	29.90	29.90	29.90	63,034
Apr 2, 2025	32.85	33.40	32.40	33.20	33.20	121,003
Apr 1, 2025	34.30	34.30	31.90	33.00	33.00	381,006
Mar 31, 2025	31.75	33.00	31.35	32.85	32.85	382,650
Mar 28, 2025	33.05	33.10	32.15	33.10	33.10	250,010
Mar 27, 2025	33.15	33.15	32.50	33.00	33.00	127,002
Mar 26, 2025	32.95	33.10	32.50	33.10	33.10	105,101
Mar 25, 2025	33.40	33.40	32.95	32.95	32.95	71,002
Mar 24, 2025	33.65	33.65	32.65	33.40	33.40	111,001
Mar 21, 2025	33.70	33.95	32.80	33.30	33.30	102,001
Mar 20, 2025	32.90	33.75	32.90	33.35	33.35	147,009
Mar 19, 2025	33.45	33.80	32.70	32.90	32.90	237,125
Mar 18, 2025	35.10	35.25	33.90	33.90	33.90	428,357
Mar 17, 2025	36.00	36.00	35.15	35.15	35.15	148,009
Mar 14, 2025	35.55	35.95	35.15	35.70	35.70	447,043
Mar 13, 2025	35.35	35.70	34.80	35.10	35.10	485,100
Mar 12, 2025	34.65	36.20	34.55	35.00	35.00	240,412
Mar 11, 2025	34.00	34.75	33.50	34.65	34.65	135,024
Mar 10, 2025	35.65	35.65	34.00	34.65	34.65	225,008
Mar 7, 2025	34.85	35.25	34.55	34.60	34.60	209,185
Mar 6, 2025	35.75	35.75	34.85	34.85	34.85	186,004
Mar 5, 2025	35.15	35.60	35.15	35.60	35.60	142,933
Mar 4, 2025	34.15	35.30	34.05	35.15	35.15	159,031
Mar 3, 2025	34.75	35.00	34.35	34.70	34.70	248,008
Feb 27, 2025	35.40	35.80	34.50	34.70	34.70	216,023
Feb 26, 2025	35.00	35.80	34.90	35.10	35.10	214,102
Feb 25, 2025	35.80	36.00	35.00	35.05	35.05	291,059
Feb 24, 2025	36.00	36.05	35.10	35.70	35.70	324,085
Feb 21, 2025	34.35	35.65	34.30	35.45	35.45	495,130
Feb 20, 2025	34.00	34.85	33.95	34.30	34.30	379,130
Feb 19, 2025	33.80	34.30	33.75	33.95	33.95	199,005
Feb 18, 2025	33.40	34.30	33.40	33.90	33.90	290,006
Feb 17, 2025	33.45	33.55	33.15	33.50	33.50	213,018
Feb 14, 2025	33.20	33.45	33.05	33.35	33.35	187,141
Feb 13, 2025	32.60	33.30	32.60	33.00	33.00	140,005
Feb 12, 2025	32.45	33.05	32.30	32.60	32.60	193,030
Feb 11, 2025	33.00	33.20	32.15	32.15	32.15	368,128
Feb 10, 2025	33.25	33.35	33.00	33.05	33.05	157,006
Feb 7, 2025	33.55	33.70	33.15	33.35	33.35	317,306
Feb 6, 2025	33.55	33.85	33.45	33.70	33.70	141,003
Feb 5, 2025	33.80	34.25	33.40	33.70	33.70	201,025
Feb 4, 2025	33.25	33.75	33.15	33.65	33.65	221,004
Feb 3, 2025	33.30	33.50	32.15	33.50	33.50	216,072
Jan 22, 2025	33.05	33.60	32.55	33.35	33.35	485,000
Jan 21, 2025	32.55	33.30	32.50	32.95	32.95	541,000
Jan 20, 2025	31.90	32.90	31.65	32.90	32.90	659,000
Jan 17, 2025	31.75	32.60	31.00	32.50	32.50	590,000
Jan 16, 2025	30.90	31.55	30.90	31.55	31.55	336,000
Jan 15, 2025	32.75	33.90	30.65	30.80	30.80	1,483,000
Jan 14, 2025	30.30	31.40	30.30	31.25	31.25	512,000
Jan 13, 2025	32.00	32.00	29.80	30.00	30.00	1,460,000
Jan 10, 2025	31.50	32.05	31.30	32.05	32.05	320,000
Jan 9, 2025	31.30	31.55	31.00	31.15	31.15	475,000
Jan 8, 2025	31.35	31.95	31.10	31.90	31.90	493,000
Jan 7, 2025	31.00	31.45	30.70	31.45	31.45	1,184,000
Jan 6, 2025	33.10	33.10	29.80	30.70	30.70	3,722,000
Jan 3, 2025	33.90	34.50	33.10	33.10	33.10	788,000
Jan 2, 2025	32.55	34.20	32.35	33.75	33.75	1,335,000
Dec 31, 2024	36.00	36.00	32.40	32.45	32.45	3,537,000
Dec 30, 2024	37.05	37.20	35.80	36.00	36.00	587,000
Dec 27, 2024	37.80	37.80	36.80	37.10	37.10	511,000
Dec 26, 2024	41.60	41.70	37.65	37.70	37.70	1,812,000
Dec 25, 2024	37.60	38.90	37.60	38.45	38.45	622,000
Dec 24, 2024	38.65	38.65	37.50	37.55	37.55	181,000
Dec 23, 2024	38.25	38.45	37.60	38.00	38.00	292,000
Dec 20, 2024	38.55	39.40	37.70	37.75	37.75	400,000
Dec 19, 2024	38.10	38.90	37.80	38.10	38.10	307,000
Dec 18, 2024	38.40	38.40	38.00	38.10	38.10	100,000
Dec 17, 2024	37.05	39.85	35.90	38.45	38.45	686,000
Dec 16, 2024	39.00	39.00	37.50	37.50	37.50	424,000
Dec 13, 2024	38.90	39.55	38.65	38.80	38.80	310,000
Dec 12, 2024	39.60	39.65	38.90	39.00	39.00	609,000
Dec 11, 2024	40.75	41.00	39.15	39.30	39.30	683,000
Dec 10, 2024	41.10	42.10	40.40	41.00	41.00	670,000
Dec 9, 2024	40.80	41.20	40.40	41.10	41.10	450,000
Dec 6, 2024	42.00	42.10	40.85	40.85	40.85	481,000
Dec 5, 2024	42.00	42.30	41.50	42.00	42.00	549,000
Dec 4, 2024	41.80	42.40	41.30	41.85	41.85	518,000
Dec 3, 2024	41.45	41.90	41.20	41.65	41.65	491,000
Dec 2, 2024	41.25	41.60	40.60	40.85	40.85	463,000
Nov 29, 2024	42.20	43.00	41.20	41.20	41.20	2,632,000
Nov 28, 2024	41.15	41.95	40.15	41.95	41.95	1,155,000
Nov 27, 2024	40.10	40.85	39.80	40.65	40.65	749,000
Nov 26, 2024	40.15	40.75	39.80	40.35	40.35	469,000
Nov 25, 2024	39.85	40.50	38.70	40.15	40.15	1,205,000
Nov 22, 2024	40.95	41.75	39.75	39.80	39.80	709,000
Nov 21, 2024	39.80	41.00	39.55	41.00	41.00	366,000
Nov 20, 2024	40.90	41.00	39.80	39.80	39.80	341,363
Nov 19, 2024	40.70	41.00	40.55	41.00	41.00	377,000
Nov 18, 2024	40.65	41.15	40.35	40.80	40.80	495,000
Nov 15, 2024	40.45	41.00	40.00	40.80	40.80	318,000
Nov 14, 2024	40.30	40.50	39.70	40.00	40.00	327,000
Nov 13, 2024	39.40	41.40	39.35	40.35	40.35	1,143,000
Nov 12, 2024	38.30	40.00	38.30	39.45	39.45	632,000
Nov 11, 2024	39.15	39.35	37.70	39.05	39.05	1,330,000
Nov 8, 2024	40.30	40.90	39.15	39.35	39.35	1,062,000
Nov 7, 2024	40.30	41.20	40.05	40.25	40.25	497,000
Nov 6, 2024	40.65	40.90	40.20	40.25	40.25	361,000
Nov 5, 2024	41.35	41.35	40.55	40.60	40.60	352,000
Nov 4, 2024	40.55	41.00	40.10	40.90	40.90	316,000
Nov 1, 2024	39.85	40.35	39.50	40.35	40.35	260,000
Oct 30, 2024	40.40	40.60	40.15	40.15	40.15	285,000
Oct 29, 2024	39.70	40.60	39.70	40.20	40.20	531,000
Oct 28, 2024	41.45	41.45	40.20	40.35	40.35	459,000
Oct 25, 2024	41.00	41.40	40.10	41.00	41.00	747,000
Oct 24, 2024	41.95	42.40	40.80	40.80	40.80	1,101,000
Oct 23, 2024	43.20	43.20	41.90	41.95	41.95	1,036,000
Oct 22, 2024	44.00	44.85	42.30	42.90	42.90	2,876,000
Oct 21, 2024	43.50	44.75	43.00	43.45	43.45	3,490,000
Oct 18, 2024	43.30	43.75	42.70	43.05	43.05	1,395,000
Oct 17, 2024	44.05	45.00	42.40	43.90	43.90	5,835,000
Oct 16, 2024	41.35	43.55	40.60	42.80	42.80	3,438,000
Oct 15, 2024	41.50	41.70	40.50	41.35	41.35	2,009,000
Oct 14, 2024	39.55	41.40	38.80	41.00	41.00	3,323,000
Oct 11, 2024	37.00	39.40	36.15	39.35	39.35	1,963,000
Oct 9, 2024	37.50	37.95	36.10	36.15	36.15	822,000
Oct 8, 2024	37.60	37.60	36.40	37.10	37.10	707,000
Oct 7, 2024	37.95	38.90	37.50	37.55	37.55	913,000
Oct 4, 2024	38.00	38.25	37.10	37.55	37.55	389,000
Oct 1, 2024	37.40	38.05	37.40	38.00	38.00	523,000
Sep 30, 2024	37.45	37.70	36.60	37.40	37.40	1,045,000
Sep 27, 2024	39.50	39.50	37.70	37.70	37.70	1,337,000
Sep 26, 2024	40.20	40.75	38.95	38.95	38.95	1,052,000
Sep 25, 2024	40.30	40.75	39.40	39.75	39.75	711,000
Sep 24, 2024	39.90	40.00	38.85	40.00	40.00	1,072,000
Sep 23, 2024	42.20	42.20	39.70	39.90	39.90	1,760,000
Sep 20, 2024	42.00	43.40	41.50	41.80	41.80	1,933,000
Sep 19, 2024	40.70	41.70	40.50	41.70	41.70	642,000
Sep 18, 2024	42.20	42.20	40.50	40.60	40.60	846,000
Sep 16, 2024	40.80	41.75	40.50	41.40	41.40	1,845,000
Sep 13, 2024	40.80	40.80	39.40	39.45	39.45	865,000
Sep 12, 2024	40.45	40.90	39.80	39.90	39.90	1,081,000
Sep 11, 2024	41.50	41.50	39.80	39.80	39.80	1,177,000
Sep 10, 2024	42.00	42.40	40.60	40.80	40.80	1,572,000
Sep 9, 2024	40.30	42.25	40.30	41.70	41.70	1,076,000
Sep 6, 2024	45.50	45.90	42.60	42.80	42.80	5,512,000
Sep 5, 2024	42.50	45.50	41.95	44.75	44.75	6,422,000
Sep 4, 2024	41.30	42.50	39.70	42.50	42.50	1,398,000
Sep 3, 2024	44.10	44.50	43.05	43.30	43.30	1,045,000
Sep 2, 2024	44.65	45.35	43.95	44.05	44.05	1,217,000
Aug 30, 2024	44.55	45.50	43.60	43.85	43.85	1,314,000
Aug 29, 2024	44.60	45.60	44.15	44.15	44.15	1,955,000
Aug 28, 2024	46.30	47.15	45.00	45.00	45.00	4,018,000
Aug 27, 2024	45.80	47.10	43.90	44.85	44.85	4,088,000
Aug 26, 2024	47.20	47.80	46.30	46.40	46.40	3,392,000
Aug 23, 2024	45.95	47.30	44.50	47.00	47.00	2,365,000
Aug 22, 2024	47.30	47.80	45.60	46.20	46.20	3,341,000
Aug 21, 2024	45.00	47.40	44.70	46.50	46.50	4,669,000
Aug 20, 2024	44.45	46.50	43.80	45.40	45.40	9,261,000
Aug 19, 2024	44.55	44.55	43.15	43.80	43.80	2,085,000
Aug 16, 2024	43.00	45.45	41.95	44.20	44.20	7,280,000
Aug 15, 2024	42.70	42.95	40.55	42.60	42.60	2,168,000
Aug 14, 2024	44.50	44.50	42.05	42.40	42.40	1,938,000
Aug 13, 2024	42.00	45.00	41.50	43.20	43.20	4,598,000
Aug 12, 2024	44.25	44.25	40.85	42.00	42.00	7,380,000
Aug 9, 2024	40.00	40.90	38.55	40.25	40.25	3,262,000
Aug 8, 2024	35.70	39.00	35.60	37.75	37.75	3,485,000
Aug 7, 2024	32.95	36.70	32.75	36.40	36.40	1,887,000
Aug 6, 2024	34.65	34.90	31.20	33.40	33.40	2,813,000
Aug 5, 2024	36.00	36.35	34.65	34.65	34.65	1,693,000
Aug 2, 2024	40.50	40.50	37.50	38.50	38.50	2,868,000
Aug 1, 2024	44.25	44.55	41.65	41.65	41.65	3,565,000
Jul 31, 2024	46.90	47.80	43.00	43.90	43.90	2,349,000
Jul 30, 2024	47.25	47.40	45.85	47.40	47.40	1,076,000
Jul 29, 2024	49.25	49.45	46.50	46.50	46.50	1,744,000
Jul 26, 2024	48.50	49.30	46.55	47.55	47.55	2,296,000
Jul 23, 2024	47.45	48.95	46.00	48.95	48.95	3,669,000
Jul 22, 2024	43.45	47.35	43.15	46.30	46.30	3,600,000
Jul 19, 2024	51.50	51.50	42.50	43.80	43.80	13,421,000
Jul 18, 2024	46.30	47.95	46.25	46.85	46.85	1,258,000
Jul 17, 2024	46.70	47.90	46.30	47.10	47.10	1,493,000
Jul 16, 2024	43.50	47.20	42.50	46.80	46.80	2,846,000
Jul 15, 2024	44.10	45.20	41.40	43.40	43.40	2,453,000
Jul 12, 2024	43.95	44.40	43.60	44.20	44.20	1,130,000
Jul 11, 2024	43.80	46.35	43.80	44.20	44.20	1,702,000
Jul 10, 2024	44.80	45.15	44.05	44.15	44.15	1,183,000
Jul 9, 2024	44.80	45.65	43.80	45.00	45.00	863,000
Jul 8, 2024	47.00	47.75	45.35	45.40	45.40	1,322,000
Jul 5, 2024	46.90	47.70	44.80	46.70	46.70	1,448,000
Jul 4, 2024	46.70	48.30	46.60	46.80	46.80	1,376,000
Jul 3, 2024	47.75	48.05	46.20	46.70	46.70	834,000
Jul 2, 2024	46.70	48.30	46.50	47.70	47.70	903,000
Jul 1, 2024	48.70	49.45	46.70	46.95	46.95	1,368,000
Jun 28, 2024	48.65	49.60	48.00	48.60	48.60	2,149,000
Jun 27, 2024	45.70	48.80	45.40	47.75	47.75	2,378,000
Jun 26, 2024	44.50	45.70	44.30	45.35	45.35	781,000
Jun 25, 2024	43.05	44.20	43.00	43.70	43.70	809,000
Jun 24, 2024	43.50	44.00	43.00	43.30	43.30	842,000
Jun 21, 2024	45.00	45.30	43.25	43.45	43.45	2,614,000
Jun 20, 2024	49.75	50.70	44.70	44.80	44.80	4,553,000
Jun 19, 2024	50.80	53.50	47.40	49.00	49.00	7,829,000
Jun 18, 2024	46.75	51.00	46.40	50.80	50.80	9,933,000
Jun 17, 2024	44.75	46.70	44.70	46.45	46.45	1,244,000
Jun 14, 2024	45.45	45.80	44.50	44.50	44.50	745,000
Jun 13, 2024	46.10	46.55	44.90	45.15	45.15	1,142,000
Jun 12, 2024	45.90	46.20	44.65	46.20	46.20	963,000
Jun 11, 2024	46.90	46.90	45.25	45.90	45.90	1,561,000
Jun 7, 2024	42.60	46.50	42.60	46.15	46.15	2,422,000
Jun 6, 2024	42.75	43.20	42.00	42.60	42.60	1,295,000
Jun 5, 2024	43.20	44.35	42.00	42.50	42.50	1,330,000
Jun 4, 2024	43.70	44.10	42.60	43.15	43.15	1,839,000

6441.TWO Ibase Gaming Inc.

36.70

+9.88%

3073.TWO Teamphon Energy Co., Ltd.

47.70

+7.80%

6573.TW HY Electronic (Cayman) Limited

11.30

+1.80%

6237.TWO C-Media Electronics Inc.

39.90

+0.13%

5245.TWO WiseChip Semiconductor Inc.

23.65

+10.00%

6113.TWO ASEC International Corporation

26.35

+3.74%

6693.TWO Inergy Technology Inc.

58.30

+1.04%

3257.TW Champion Microelectronic Corporation

63.60

+0.32%

8096.TWO CoAsia Electronics Corp.

45.45

+1.91%

5314.TWO Myson Century, Inc.

55.10

+0.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tekcore Co., Ltd (3339.TWO)

Related Tickers