Tecstar Technology Co., Ltd. 3117
TPEX · Taiwan · Electronic Technology
TWD 28.40+0.40 (+1.43%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 28.40 | +1.43% | TWD 28.00 | TWD 29.60 | TWD 27.20 | 128.65K |
| 2026-10-01 | TWD 28.00 | +2.19% | TWD 27.40 | TWD 28.20 | TWD 26.80 | 42.70K |
| 2026-09-30 | TWD 27.40 | -1.08% | TWD 28.00 | TWD 28.85 | TWD 27.30 | 112.04K |
| 2026-09-29 | TWD 27.70 | -1.60% | TWD 28.00 | TWD 28.20 | TWD 27.00 | 60.97K |
| 2026-09-24 | TWD 28.15 | +4.26% | TWD 28.20 | TWD 29.65 | TWD 26.35 | 146.68K |
| 2026-09-23 | TWD 27.00 | -0.74% | TWD 27.05 | TWD 28.30 | TWD 26.10 | 130.91K |
| 2026-09-22 | TWD 27.20 | -2.51% | TWD 28.10 | TWD 28.20 | TWD 26.60 | 94.15K |
| 2026-09-21 | TWD 27.90 | -6.06% | TWD 28.70 | TWD 29.00 | TWD 26.60 | 237.03K |
| 2026-09-18 | TWD 29.70 | +4.58% | TWD 28.70 | TWD 30.00 | TWD 28.50 | 157.90K |
| 2026-09-17 | TWD 28.40 | +2.53% | TWD 28.20 | TWD 28.75 | TWD 27.50 | 66.65K |
| 2026-09-16 | TWD 27.70 | 0.00% | TWD 26.60 | TWD 27.80 | TWD 26.20 | 92.03K |
| 2026-09-15 | TWD 27.70 | +1.84% | TWD 28.00 | TWD 28.15 | TWD 26.60 | 38.48K |
| 2026-09-14 | TWD 27.20 | -4.56% | TWD 27.80 | TWD 28.60 | TWD 26.80 | 74.61K |
| 2026-09-11 | TWD 28.50 | 0.00% | TWD 28.30 | TWD 29.00 | TWD 27.55 | 82.84K |
| 2026-09-10 | TWD 28.50 | -5.47% | TWD 29.30 | TWD 30.10 | TWD 28.30 | 128.27K |
| 2026-09-09 | TWD 30.15 | 0.00% | TWD 29.40 | TWD 30.70 | TWD 28.80 | 99.63K |
| 2026-09-08 | TWD 30.15 | -0.99% | TWD 30.00 | TWD 31.55 | TWD 29.30 | 237.26K |
| 2026-09-07 | TWD 30.45 | +1.00% | TWD 30.15 | TWD 32.30 | TWD 29.80 | 568.52K |
| 2026-09-04 | TWD 30.15 | +3.97% | TWD 29.10 | TWD 31.05 | TWD 28.50 | 196.71K |
| 2026-09-03 | TWD 29.00 | +1.05% | TWD 29.00 | TWD 29.45 | TWD 27.95 | 42.63K |
| 2026-09-02 | TWD 28.70 | -3.85% | TWD 29.85 | TWD 29.95 | TWD 28.00 | 99.56K |
| 2026-09-01 | TWD 29.85 | -1.49% | TWD 30.30 | TWD 30.50 | TWD 28.50 | 78.86K |
| 2026-08-31 | TWD 30.30 | +2.71% | TWD 30.00 | TWD 31.25 | TWD 26.45 | 237.46K |
| 2026-08-28 | TWD 29.50 | +1.72% | TWD 29.80 | TWD 30.30 | TWD 28.50 | 185.71K |
| 2026-08-27 | TWD 29.00 | +1.75% | TWD 29.05 | TWD 30.00 | TWD 27.55 | 135.35K |
| 2026-08-26 | TWD 28.50 | +1.06% | TWD 28.30 | TWD 29.05 | TWD 26.55 | 153.15K |
| 2026-08-25 | TWD 28.20 | -1.74% | TWD 28.80 | TWD 30.30 | TWD 26.90 | 223.69K |
| 2026-08-24 | TWD 28.70 | -8.74% | TWD 31.65 | TWD 33.25 | TWD 28.20 | 457.05K |
| 2026-08-21 | TWD 31.45 | +8.45% | TWD 29.45 | TWD 32.60 | TWD 28.35 | 1.12M |
| 2026-08-20 | TWD 29.00 | +1.22% | TWD 29.05 | TWD 29.90 | TWD 27.00 | 145.74K |
| 2026-08-19 | TWD 28.65 | -4.50% | TWD 28.20 | TWD 29.40 | TWD 26.85 | 90.30K |
| 2026-08-18 | TWD 30.00 | +10.50% | TWD 27.55 | TWD 31.65 | TWD 27.55 | 192.11K |
| 2026-08-17 | TWD 27.15 | +1.31% | TWD 27.75 | TWD 27.75 | TWD 26.20 | 43.02K |
| 2026-08-14 | TWD 26.80 | -1.47% | TWD 27.80 | TWD 27.80 | TWD 26.40 | 31.62K |
| 2026-08-13 | TWD 27.20 | -2.16% | TWD 28.60 | TWD 28.60 | TWD 26.20 | 56.57K |
| 2026-08-12 | TWD 27.80 | +1.83% | TWD 27.60 | TWD 29.80 | TWD 27.60 | 59.97K |
| 2026-08-11 | TWD 27.30 | -2.50% | TWD 28.80 | TWD 28.80 | TWD 26.20 | 65.01K |
| 2026-08-10 | TWD 28.00 | -1.06% | TWD 28.30 | TWD 31.45 | TWD 27.60 | 127.79K |
| 2026-08-07 | TWD 28.30 | -3.08% | TWD 29.20 | TWD 29.20 | TWD 27.35 | 91.16K |
| 2026-08-06 | TWD 29.20 | 0.00% | TWD 29.20 | TWD 29.45 | TWD 28.50 | 60.62K |
| 2026-08-05 | TWD 29.20 | +2.82% | TWD 28.20 | TWD 29.40 | TWD 28.20 | 63.01K |
| 2026-08-04 | TWD 28.40 | +0.89% | TWD 28.90 | TWD 29.40 | TWD 27.55 | 44.07K |
| 2026-08-03 | TWD 28.15 | -5.06% | TWD 28.70 | TWD 29.80 | TWD 28.15 | 78.34K |
| 2026-07-31 | TWD 29.65 | +5.14% | TWD 28.20 | TWD 30.20 | TWD 28.20 | 139.27K |
| 2026-07-30 | TWD 28.20 | +6.42% | TWD 26.50 | TWD 30.20 | TWD 26.50 | 141.33K |
| 2026-07-29 | TWD 26.50 | -6.36% | TWD 28.90 | TWD 28.90 | TWD 25.20 | 165.49K |
| 2026-07-28 | TWD 28.30 | -5.67% | TWD 29.00 | TWD 29.15 | TWD 28.30 | 48.92K |
| 2026-07-27 | TWD 30.00 | +1.69% | TWD 30.00 | TWD 30.35 | TWD 28.80 | 36.20K |
| 2026-07-24 | TWD 29.50 | -1.01% | TWD 29.00 | TWD 30.30 | TWD 29.00 | 14.21K |
| 2026-07-23 | TWD 29.80 | +1.36% | TWD 30.25 | TWD 30.30 | TWD 28.80 | 120.64K |
| 2026-07-22 | TWD 29.40 | +5.76% | TWD 28.90 | TWD 29.70 | TWD 28.00 | 73.05K |
| 2026-07-21 | TWD 27.80 | 0.00% | TWD 28.10 | TWD 28.30 | TWD 26.70 | 16.95K |
| 2026-07-20 | TWD 27.80 | +2.21% | TWD 28.20 | TWD 28.80 | TWD 27.00 | 59.07K |
| 2026-07-17 | TWD 27.20 | -10.23% | TWD 30.30 | TWD 30.30 | TWD 27.00 | 54.68K |
| 2026-07-16 | TWD 30.30 | +1.51% | TWD 30.30 | TWD 30.30 | TWD 28.80 | 32.22K |
| 2026-07-15 | TWD 29.85 | +1.19% | TWD 29.00 | TWD 30.30 | TWD 29.00 | 23.78K |
| 2026-07-14 | TWD 29.50 | +0.51% | TWD 29.20 | TWD 30.00 | TWD 27.80 | 161.88K |
| 2026-07-13 | TWD 29.35 | -0.34% | TWD 29.50 | TWD 31.00 | TWD 29.35 | 74.21K |
| 2026-07-10 | TWD 29.45 | 0.00% | TWD 29.45 | TWD 29.45 | TWD 29.45 | 0 |
| 2026-07-09 | TWD 29.45 | -5.00% | TWD 30.10 | TWD 31.35 | TWD 29.45 | 130.33K |
| 2026-07-08 | TWD 31.00 | +1.64% | TWD 29.70 | TWD 31.00 | TWD 29.50 | 124.54K |
| 2026-07-07 | TWD 30.50 | -1.61% | TWD 30.70 | TWD 32.30 | TWD 29.65 | 306.81K |
| 2026-07-06 | TWD 31.00 | +3.33% | TWD 29.80 | TWD 31.00 | TWD 29.10 | 350.25K |
| 2026-07-03 | TWD 30.00 | +9.09% | TWD 26.80 | TWD 31.25 | TWD 26.80 | 580.68K |
| 2026-07-02 | TWD 27.50 | +1.66% | TWD 26.70 | TWD 27.60 | TWD 26.20 | 93.18K |
| 2026-07-01 | TWD 27.05 | +0.56% | TWD 27.35 | TWD 27.50 | TWD 26.00 | 156.87K |
| 2026-06-30 | TWD 26.90 | +11.39% | TWD 25.40 | TWD 28.20 | TWD 24.95 | 226.95K |
| 2026-06-29 | TWD 24.15 | -3.01% | TWD 25.50 | TWD 25.50 | TWD 24.00 | 239.81K |
| 2026-06-26 | TWD 24.90 | -2.73% | TWD 25.70 | TWD 26.40 | TWD 24.70 | 161.17K |
| 2026-06-25 | TWD 25.60 | -2.29% | TWD 26.30 | TWD 26.50 | TWD 25.10 | 250.54K |
| 2026-06-24 | TWD 26.20 | +2.75% | TWD 27.00 | TWD 27.50 | TWD 25.30 | 238.83K |
| 2026-06-23 | TWD 25.50 | -6.76% | TWD 27.80 | TWD 28.30 | TWD 25.25 | 442.19K |
| 2026-06-22 | TWD 27.35 | -0.55% | TWD 27.45 | TWD 30.50 | TWD 26.50 | 387.00K |
| 2026-06-18 | TWD 27.50 | +7.00% | TWD 26.10 | TWD 27.50 | TWD 25.25 | 320.20K |
| 2026-06-17 | TWD 25.70 | +6.20% | TWD 25.20 | TWD 25.80 | TWD 23.70 | 258.13K |
| 2026-06-16 | TWD 24.20 | -15.38% | TWD 28.30 | TWD 28.30 | TWD 24.20 | 456.55K |
| 2026-06-15 | TWD 28.60 | -6.23% | TWD 30.70 | TWD 32.10 | TWD 26.60 | 482.08K |
| 2026-06-12 | TWD 30.50 | +9.32% | TWD 28.90 | TWD 33.20 | TWD 28.30 | 404.00K |
| 2026-06-11 | TWD 27.90 | -7.00% | TWD 29.40 | TWD 30.30 | TWD 26.60 | 244.32K |
| 2026-06-10 | TWD 30.00 | -11.37% | TWD 33.40 | TWD 35.05 | TWD 28.80 | 679.14K |
| 2026-06-09 | TWD 33.85 | +19.19% | TWD 29.25 | TWD 35.05 | TWD 28.40 | 1.06M |
| 2026-06-08 | TWD 28.40 | +3.84% | TWD 26.30 | TWD 28.80 | TWD 24.95 | 187.16K |
| 2026-06-05 | TWD 27.35 | -1.62% | TWD 28.60 | TWD 28.60 | TWD 27.00 | 71.91K |
| 2026-06-04 | TWD 27.80 | +1.09% | TWD 27.60 | TWD 28.50 | TWD 27.35 | 58.94K |
| 2026-06-03 | TWD 27.50 | -3.51% | TWD 28.40 | TWD 28.40 | TWD 26.80 | 247.00K |
| 2026-06-02 | TWD 28.50 | -2.23% | TWD 29.80 | TWD 30.30 | TWD 27.80 | 198.34K |
| 2026-06-01 | TWD 29.15 | -2.83% | TWD 30.50 | TWD 30.70 | TWD 28.05 | 303.31K |
| 2026-05-29 | TWD 30.00 | +6.95% | TWD 29.45 | TWD 30.75 | TWD 28.45 | 302.91K |
| 2026-05-28 | TWD 28.05 | +0.18% | TWD 28.20 | TWD 29.45 | TWD 28.00 | 233.73K |
| 2026-05-27 | TWD 28.00 | -4.11% | TWD 29.60 | TWD 30.00 | TWD 27.15 | 216.70K |