Tekcore Co., Ltd 3339
TPEX · Taiwan · Electronic Technology
TWD 46.00+0.95 (+2.11%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 46.00 | +2.11% | TWD 45.60 | TWD 46.25 | TWD 44.90 | 745.58K |
| 2026-10-01 | TWD 45.05 | -1.31% | TWD 45.75 | TWD 46.60 | TWD 45.05 | 1.23M |
| 2026-09-30 | TWD 45.65 | -1.19% | TWD 45.90 | TWD 47.00 | TWD 45.65 | 1.46M |
| 2026-09-29 | TWD 46.20 | -2.12% | TWD 46.75 | TWD 48.00 | TWD 46.05 | 1.75M |
| 2026-09-24 | TWD 47.20 | +0.53% | TWD 47.80 | TWD 49.80 | TWD 45.75 | 5.98M |
| 2026-09-23 | TWD 46.95 | +1.84% | TWD 45.55 | TWD 46.95 | TWD 44.55 | 2.06M |
| 2026-09-22 | TWD 46.10 | -4.95% | TWD 48.80 | TWD 48.90 | TWD 44.55 | 4.94M |
| 2026-09-21 | TWD 48.50 | +6.95% | TWD 46.45 | TWD 49.20 | TWD 45.25 | 6.36M |
| 2026-09-18 | TWD 45.35 | +0.89% | TWD 44.90 | TWD 46.90 | TWD 44.50 | 3.67M |
| 2026-09-17 | TWD 44.95 | +2.63% | TWD 44.20 | TWD 46.35 | TWD 43.65 | 3.66M |
| 2026-09-16 | TWD 43.80 | +5.54% | TWD 41.00 | TWD 44.20 | TWD 41.00 | 1.46M |
| 2026-09-15 | TWD 41.50 | -2.01% | TWD 42.35 | TWD 42.40 | TWD 40.90 | 681.01K |
| 2026-09-14 | TWD 42.35 | -4.19% | TWD 44.15 | TWD 44.75 | TWD 42.35 | 1.04M |
| 2026-09-11 | TWD 44.20 | +1.26% | TWD 43.00 | TWD 44.35 | TWD 42.25 | 886.22K |
| 2026-09-10 | TWD 43.65 | +1.63% | TWD 42.70 | TWD 44.95 | TWD 41.90 | 1.34M |
| 2026-09-09 | TWD 42.95 | -0.35% | TWD 43.10 | TWD 44.35 | TWD 42.95 | 873.64K |
| 2026-09-08 | TWD 43.10 | -2.71% | TWD 44.30 | TWD 44.90 | TWD 42.85 | 878.08K |
| 2026-09-07 | TWD 44.30 | +1.14% | TWD 45.00 | TWD 45.05 | TWD 42.80 | 1.66M |
| 2026-09-04 | TWD 43.80 | +4.04% | TWD 42.10 | TWD 43.80 | TWD 41.00 | 2.49M |
| 2026-09-03 | TWD 42.10 | -9.85% | TWD 46.00 | TWD 46.30 | TWD 42.05 | 3.79M |
| 2026-09-02 | TWD 46.70 | -1.48% | TWD 49.00 | TWD 49.00 | TWD 46.30 | 4.92M |
| 2026-09-01 | TWD 47.40 | +1.39% | TWD 48.00 | TWD 49.30 | TWD 45.05 | 6.64M |
| 2026-08-31 | TWD 46.75 | +8.72% | TWD 43.00 | TWD 47.30 | TWD 42.90 | 9.19M |
| 2026-08-28 | TWD 43.00 | +3.12% | TWD 42.15 | TWD 44.60 | TWD 42.00 | 3.10M |
| 2026-08-27 | TWD 41.70 | -3.25% | TWD 42.80 | TWD 43.75 | TWD 41.50 | 3.38M |
| 2026-08-26 | TWD 43.10 | +9.95% | TWD 39.20 | TWD 43.10 | TWD 39.20 | 6.89M |
| 2026-08-25 | TWD 39.20 | +2.08% | TWD 38.10 | TWD 39.40 | TWD 37.30 | 755.02K |
| 2026-08-24 | TWD 38.40 | +0.66% | TWD 38.15 | TWD 40.00 | TWD 38.10 | 738.61K |
| 2026-08-21 | TWD 38.15 | +0.53% | TWD 37.65 | TWD 39.35 | TWD 37.65 | 801.17K |
| 2026-08-20 | TWD 37.95 | +0.80% | TWD 37.65 | TWD 38.20 | TWD 37.45 | 427.02K |
| 2026-08-19 | TWD 37.65 | -1.31% | TWD 38.00 | TWD 38.65 | TWD 36.95 | 690.42K |
| 2026-08-18 | TWD 38.15 | -4.15% | TWD 40.25 | TWD 40.75 | TWD 38.05 | 1.37M |
| 2026-08-17 | TWD 39.80 | +6.99% | TWD 37.20 | TWD 40.40 | TWD 37.20 | 1.99M |
| 2026-08-14 | TWD 37.20 | -2.23% | TWD 38.25 | TWD 38.60 | TWD 37.00 | 735.12K |
| 2026-08-13 | TWD 38.05 | -2.19% | TWD 38.50 | TWD 38.75 | TWD 37.80 | 1.18M |
| 2026-08-12 | TWD 38.90 | +2.77% | TWD 37.55 | TWD 39.55 | TWD 37.55 | 1.73M |
| 2026-08-11 | TWD 37.85 | -4.18% | TWD 39.00 | TWD 39.25 | TWD 37.80 | 821.33K |
| 2026-08-10 | TWD 39.50 | +4.50% | TWD 37.60 | TWD 40.25 | TWD 37.60 | 2.74M |
| 2026-08-07 | TWD 37.80 | -6.90% | TWD 40.05 | TWD 41.55 | TWD 37.45 | 2.62M |
| 2026-08-06 | TWD 40.60 | +2.01% | TWD 39.05 | TWD 43.00 | TWD 39.05 | 6.20M |
| 2026-08-05 | TWD 39.80 | +6.42% | TWD 38.35 | TWD 40.40 | TWD 38.00 | 4.84M |
| 2026-08-04 | TWD 37.40 | +10.00% | TWD 34.75 | TWD 37.40 | TWD 34.50 | 975.02K |
| 2026-08-03 | TWD 34.00 | +2.10% | TWD 33.35 | TWD 35.30 | TWD 33.05 | 425.00K |
| 2026-07-31 | TWD 33.30 | +8.47% | TWD 32.35 | TWD 33.40 | TWD 32.35 | 484.05K |
| 2026-07-30 | TWD 30.70 | -3.46% | TWD 31.80 | TWD 33.05 | TWD 30.70 | 938.44K |
| 2026-07-29 | TWD 31.80 | -6.61% | TWD 33.90 | TWD 34.35 | TWD 30.65 | 1.18M |
| 2026-07-28 | TWD 34.05 | -6.20% | TWD 35.30 | TWD 35.65 | TWD 34.05 | 673.03K |
| 2026-07-27 | TWD 36.30 | +5.83% | TWD 34.00 | TWD 36.45 | TWD 33.70 | 436.02K |
| 2026-07-24 | TWD 34.30 | -3.24% | TWD 35.05 | TWD 36.05 | TWD 34.05 | 435.07K |
| 2026-07-23 | TWD 35.45 | +0.14% | TWD 36.95 | TWD 36.95 | TWD 35.45 | 517.10K |
| 2026-07-22 | TWD 35.40 | +1.14% | TWD 35.75 | TWD 36.25 | TWD 35.30 | 370.00K |
| 2026-07-21 | TWD 35.00 | +1.30% | TWD 34.95 | TWD 35.40 | TWD 34.20 | 616.25K |
| 2026-07-20 | TWD 34.55 | -4.56% | TWD 36.20 | TWD 36.55 | TWD 33.10 | 1.17M |
| 2026-07-17 | TWD 36.20 | -5.85% | TWD 37.20 | TWD 37.80 | TWD 35.45 | 920.69K |
| 2026-07-16 | TWD 38.45 | +7.70% | TWD 35.70 | TWD 39.25 | TWD 35.00 | 2.31M |
| 2026-07-15 | TWD 35.70 | +2.00% | TWD 35.65 | TWD 36.00 | TWD 35.10 | 729.30K |
| 2026-07-14 | TWD 35.00 | -3.71% | TWD 36.40 | TWD 36.40 | TWD 33.00 | 1.31M |
| 2026-07-13 | TWD 36.35 | -4.84% | TWD 38.30 | TWD 38.85 | TWD 35.70 | 965.05K |
| 2026-07-10 | TWD 38.20 | 0.00% | TWD 38.20 | TWD 38.20 | TWD 38.20 | 0 |
| 2026-07-09 | TWD 38.20 | -2.55% | TWD 39.50 | TWD 39.50 | TWD 38.15 | 726.00K |
| 2026-07-08 | TWD 39.20 | +2.89% | TWD 38.25 | TWD 40.20 | TWD 37.65 | 1.41M |
| 2026-07-07 | TWD 38.10 | -7.64% | TWD 41.65 | TWD 41.65 | TWD 37.65 | 2.57M |
| 2026-07-06 | TWD 41.25 | -2.60% | TWD 43.40 | TWD 43.55 | TWD 41.00 | 1.59M |
| 2026-07-03 | TWD 42.35 | +0.59% | TWD 42.30 | TWD 43.15 | TWD 41.70 | 798.23K |
| 2026-07-02 | TWD 42.10 | -2.43% | TWD 43.00 | TWD 43.00 | TWD 41.95 | 873.33K |
| 2026-07-01 | TWD 43.15 | +0.58% | TWD 43.60 | TWD 44.05 | TWD 42.90 | 1.15M |
| 2026-06-30 | TWD 42.90 | +0.23% | TWD 43.10 | TWD 44.30 | TWD 42.65 | 1.52M |
| 2026-06-29 | TWD 42.80 | -0.81% | TWD 43.25 | TWD 44.55 | TWD 42.30 | 929.01K |
| 2026-06-26 | TWD 43.15 | -3.68% | TWD 44.60 | TWD 44.60 | TWD 42.80 | 1.38M |
| 2026-06-25 | TWD 44.80 | -4.17% | TWD 47.20 | TWD 47.60 | TWD 44.60 | 2.19M |
| 2026-06-24 | TWD 46.75 | +0.75% | TWD 46.05 | TWD 50.70 | TWD 46.05 | 2.44M |
| 2026-06-23 | TWD 46.40 | -3.73% | TWD 48.30 | TWD 50.50 | TWD 46.40 | 2.86M |
| 2026-06-22 | TWD 48.20 | -3.02% | TWD 49.70 | TWD 51.00 | TWD 48.00 | 2.94M |
| 2026-06-18 | TWD 49.70 | +2.69% | TWD 48.00 | TWD 50.80 | TWD 48.00 | 4.09M |
| 2026-06-17 | TWD 48.40 | -2.22% | TWD 50.00 | TWD 52.20 | TWD 48.40 | 8.11M |
| 2026-06-16 | TWD 49.50 | +10.00% | TWD 46.00 | TWD 49.50 | TWD 45.50 | 6.78M |
| 2026-06-15 | TWD 45.00 | +6.89% | TWD 43.85 | TWD 46.30 | TWD 43.65 | 3.59M |
| 2026-06-12 | TWD 42.10 | +0.48% | TWD 42.80 | TWD 43.70 | TWD 41.70 | 1.25M |
| 2026-06-11 | TWD 41.90 | -3.90% | TWD 42.00 | TWD 43.85 | TWD 40.70 | 1.57M |
| 2026-06-10 | TWD 43.60 | -6.54% | TWD 46.65 | TWD 46.85 | TWD 43.60 | 1.66M |
| 2026-06-09 | TWD 46.65 | +2.75% | TWD 45.70 | TWD 47.95 | TWD 44.65 | 1.39M |
| 2026-06-08 | TWD 45.40 | -7.06% | TWD 44.00 | TWD 46.55 | TWD 44.00 | 1.60M |
| 2026-06-05 | TWD 48.85 | -3.27% | TWD 50.60 | TWD 51.00 | TWD 48.30 | 2.07M |
| 2026-06-04 | TWD 50.50 | -1.37% | TWD 50.70 | TWD 55.30 | TWD 50.50 | 4.66M |
| 2026-06-03 | TWD 51.20 | +5.57% | TWD 53.30 | TWD 53.30 | TWD 51.00 | 9.62M |
| 2026-06-02 | TWD 48.50 | +9.98% | TWD 44.80 | TWD 48.50 | TWD 43.20 | 4.03M |
| 2026-06-01 | TWD 44.10 | -1.23% | TWD 45.55 | TWD 45.55 | TWD 43.80 | 2.22M |
| 2026-05-29 | TWD 44.65 | -2.51% | TWD 46.30 | TWD 47.10 | TWD 44.50 | 2.30M |
| 2026-05-28 | TWD 45.80 | -5.37% | TWD 48.15 | TWD 49.40 | TWD 44.40 | 2.92M |
| 2026-05-27 | TWD 48.40 | -4.72% | TWD 51.80 | TWD 52.50 | TWD 48.15 | 2.59M |