Teco Image Systems Co., Ltd. 5438
TPEX · Taiwan · Producer Manufacturing
TWD 17.20-0.05 (-0.29%)
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 17.20 | -0.29% | TWD 17.30 | TWD 17.35 | TWD 17.20 | 16.03K |
| 2026-10-01 | TWD 17.25 | -0.58% | TWD 17.35 | TWD 17.55 | TWD 17.25 | 46.45K |
| 2026-09-30 | TWD 17.35 | +2.06% | TWD 17.45 | TWD 17.65 | TWD 17.00 | 189.01K |
| 2026-09-29 | TWD 17.00 | -0.58% | TWD 17.00 | TWD 17.00 | TWD 16.70 | 54.00K |
| 2026-09-24 | TWD 17.10 | +2.09% | TWD 17.00 | TWD 17.10 | TWD 16.90 | 35.20K |
| 2026-09-23 | TWD 16.75 | +1.21% | TWD 16.60 | TWD 17.80 | TWD 16.60 | 185.10K |
| 2026-09-22 | TWD 16.55 | +0.91% | TWD 16.50 | TWD 16.55 | TWD 16.40 | 32.00K |
| 2026-09-21 | TWD 16.40 | +0.61% | TWD 16.50 | TWD 16.70 | TWD 16.40 | 55.01K |
| 2026-09-18 | TWD 16.30 | -0.91% | TWD 16.40 | TWD 16.45 | TWD 16.25 | 45.02K |
| 2026-09-17 | TWD 16.45 | 0.00% | TWD 16.55 | TWD 16.65 | TWD 16.35 | 37.00K |
| 2026-09-16 | TWD 16.45 | +0.61% | TWD 16.80 | TWD 16.80 | TWD 16.35 | 29.00K |
| 2026-09-15 | TWD 16.35 | -0.30% | TWD 16.40 | TWD 16.60 | TWD 16.35 | 24.21K |
| 2026-09-14 | TWD 16.40 | -1.20% | TWD 16.20 | TWD 16.60 | TWD 16.20 | 46.00K |
| 2026-09-11 | TWD 16.60 | -0.60% | TWD 16.65 | TWD 16.70 | TWD 16.30 | 27.00K |
| 2026-09-10 | TWD 16.70 | +0.30% | TWD 16.65 | TWD 16.70 | TWD 16.40 | 23.34K |
| 2026-09-09 | TWD 16.65 | -0.60% | TWD 16.80 | TWD 16.80 | TWD 16.60 | 38.00K |
| 2026-09-08 | TWD 16.75 | -0.59% | TWD 16.75 | TWD 16.75 | TWD 16.65 | 20.00K |
| 2026-09-07 | TWD 16.85 | +1.20% | TWD 16.60 | TWD 16.90 | TWD 16.60 | 24.12K |
| 2026-09-04 | TWD 16.65 | +0.30% | TWD 16.65 | TWD 16.75 | TWD 16.55 | 31.00K |
| 2026-09-03 | TWD 16.60 | -1.19% | TWD 16.80 | TWD 16.80 | TWD 16.60 | 18.20K |
| 2026-09-02 | TWD 16.80 | -0.30% | TWD 16.75 | TWD 16.95 | TWD 16.70 | 27.00K |
| 2026-09-01 | TWD 16.85 | -0.30% | TWD 16.80 | TWD 16.90 | TWD 16.75 | 18.10K |
| 2026-08-31 | TWD 16.90 | +0.60% | TWD 16.70 | TWD 17.15 | TWD 16.70 | 76.00K |
| 2026-08-28 | TWD 16.80 | -1.18% | TWD 17.10 | TWD 17.10 | TWD 16.80 | 24.00K |
| 2026-08-27 | TWD 17.00 | +1.19% | TWD 17.15 | TWD 17.15 | TWD 17.00 | 44.00K |
| 2026-08-26 | TWD 16.80 | +0.30% | TWD 16.60 | TWD 16.85 | TWD 16.60 | 17.00K |
| 2026-08-25 | TWD 16.75 | +0.60% | TWD 16.70 | TWD 16.90 | TWD 16.70 | 36.00K |
| 2026-08-24 | TWD 16.65 | -1.19% | TWD 17.00 | TWD 17.00 | TWD 16.65 | 28.00K |
| 2026-08-21 | TWD 16.85 | -0.30% | TWD 17.00 | TWD 17.00 | TWD 16.85 | 41.00K |
| 2026-08-20 | TWD 16.90 | -0.29% | TWD 16.95 | TWD 17.00 | TWD 16.90 | 26.00K |
| 2026-08-19 | TWD 16.95 | +0.30% | TWD 16.80 | TWD 16.95 | TWD 16.80 | 58.47K |
| 2026-08-18 | TWD 16.90 | -1.46% | TWD 17.15 | TWD 17.15 | TWD 16.85 | 24.00K |
| 2026-08-17 | TWD 17.15 | 0.00% | TWD 17.40 | TWD 17.50 | TWD 17.05 | 110.20K |
| 2026-08-14 | TWD 17.15 | +1.48% | TWD 16.90 | TWD 17.35 | TWD 16.80 | 31.00K |
| 2026-08-13 | TWD 16.90 | -2.03% | TWD 17.35 | TWD 17.55 | TWD 16.85 | 106.00K |
| 2026-08-12 | TWD 17.25 | -0.86% | TWD 17.45 | TWD 17.45 | TWD 17.25 | 55.00K |
| 2026-08-11 | TWD 17.40 | -1.42% | TWD 17.70 | TWD 17.70 | TWD 17.25 | 51.00K |
| 2026-08-10 | TWD 17.65 | +4.75% | TWD 17.20 | TWD 17.80 | TWD 17.20 | 117.00K |
| 2026-08-07 | TWD 16.85 | -0.88% | TWD 17.20 | TWD 17.25 | TWD 16.85 | 89.60K |
| 2026-08-06 | TWD 17.00 | -2.30% | TWD 17.30 | TWD 17.30 | TWD 16.75 | 145.49K |
| 2026-08-05 | TWD 17.40 | +1.75% | TWD 17.15 | TWD 17.40 | TWD 17.15 | 74.27K |
| 2026-08-04 | TWD 17.10 | -0.87% | TWD 17.35 | TWD 17.35 | TWD 17.05 | 25.00K |
| 2026-08-03 | TWD 17.25 | +5.50% | TWD 16.35 | TWD 17.90 | TWD 16.35 | 79.00K |
| 2026-07-31 | TWD 16.35 | +3.48% | TWD 15.95 | TWD 16.35 | TWD 15.95 | 49.10K |
| 2026-07-30 | TWD 15.80 | -2.17% | TWD 16.15 | TWD 16.30 | TWD 15.30 | 179.00K |
| 2026-07-29 | TWD 16.15 | -4.15% | TWD 16.55 | TWD 16.90 | TWD 15.25 | 253.30K |
| 2026-07-28 | TWD 16.85 | -2.60% | TWD 17.10 | TWD 17.40 | TWD 16.80 | 85.00K |
| 2026-07-27 | TWD 17.30 | -1.42% | TWD 17.55 | TWD 17.55 | TWD 17.10 | 91.18K |
| 2026-07-24 | TWD 17.55 | -2.50% | TWD 17.55 | TWD 17.90 | TWD 17.50 | 56.19K |
| 2026-07-23 | TWD 18.00 | +1.41% | TWD 17.80 | TWD 18.15 | TWD 17.75 | 101.00K |
| 2026-07-22 | TWD 17.75 | -0.56% | TWD 17.90 | TWD 18.15 | TWD 17.75 | 22.09K |
| 2026-07-21 | TWD 17.85 | +0.28% | TWD 17.90 | TWD 18.15 | TWD 17.85 | 29.00K |
| 2026-07-20 | TWD 17.80 | -2.20% | TWD 18.05 | TWD 18.05 | TWD 17.55 | 122.00K |
| 2026-07-17 | TWD 18.20 | -3.45% | TWD 18.60 | TWD 18.60 | TWD 18.20 | 124.00K |
| 2026-07-16 | TWD 18.85 | -1.05% | TWD 18.95 | TWD 19.20 | TWD 18.85 | 99.00K |
| 2026-07-15 | TWD 19.05 | +2.70% | TWD 18.80 | TWD 19.50 | TWD 18.75 | 132.00K |
| 2026-07-14 | TWD 18.55 | -1.85% | TWD 18.75 | TWD 18.85 | TWD 18.45 | 128.05K |
| 2026-07-13 | TWD 18.90 | -1.31% | TWD 19.30 | TWD 19.40 | TWD 18.90 | 101.00K |
| 2026-07-10 | TWD 19.15 | 0.00% | TWD 19.15 | TWD 19.15 | TWD 19.15 | 0 |
| 2026-07-09 | TWD 19.15 | -0.26% | TWD 19.35 | TWD 19.35 | TWD 19.00 | 54.00K |
| 2026-07-08 | TWD 19.20 | 0.00% | TWD 19.25 | TWD 19.25 | TWD 19.00 | 50.07K |
| 2026-07-07 | TWD 19.20 | -2.54% | TWD 19.85 | TWD 20.00 | TWD 19.05 | 225.00K |
| 2026-07-06 | TWD 19.70 | +0.77% | TWD 20.00 | TWD 20.25 | TWD 19.70 | 284.00K |
| 2026-07-03 | TWD 19.55 | +2.36% | TWD 19.35 | TWD 20.10 | TWD 19.20 | 382.03K |
| 2026-07-02 | TWD 19.10 | +4.09% | TWD 18.35 | TWD 20.15 | TWD 18.35 | 628.40K |
| 2026-07-01 | TWD 18.35 | -1.08% | TWD 18.50 | TWD 18.70 | TWD 18.35 | 85.00K |
| 2026-06-30 | TWD 18.55 | +1.09% | TWD 18.30 | TWD 18.80 | TWD 18.25 | 108.00K |
| 2026-06-29 | TWD 18.35 | -3.17% | TWD 18.65 | TWD 18.75 | TWD 18.35 | 91.19K |
| 2026-06-26 | TWD 18.95 | -2.07% | TWD 19.35 | TWD 19.35 | TWD 18.85 | 160.00K |
| 2026-06-25 | TWD 19.35 | +0.78% | TWD 19.40 | TWD 19.75 | TWD 19.25 | 128.00K |
| 2026-06-24 | TWD 19.20 | +0.79% | TWD 19.20 | TWD 19.45 | TWD 19.00 | 211.10K |
| 2026-06-23 | TWD 19.05 | -2.06% | TWD 19.45 | TWD 19.45 | TWD 18.90 | 162.02K |
| 2026-06-22 | TWD 19.45 | +1.30% | TWD 19.45 | TWD 19.50 | TWD 19.10 | 201.00K |
| 2026-06-18 | TWD 19.20 | +1.32% | TWD 19.00 | TWD 19.85 | TWD 18.65 | 484.15K |
| 2026-06-17 | TWD 18.95 | -0.26% | TWD 18.90 | TWD 19.35 | TWD 18.80 | 137.00K |
| 2026-06-16 | TWD 19.00 | -0.78% | TWD 19.00 | TWD 19.85 | TWD 18.75 | 216.00K |
| 2026-06-15 | TWD 19.15 | +2.41% | TWD 18.80 | TWD 19.15 | TWD 18.80 | 92.00K |
| 2026-06-12 | TWD 18.70 | +0.27% | TWD 19.15 | TWD 19.15 | TWD 18.70 | 80.00K |
| 2026-06-11 | TWD 18.65 | -1.32% | TWD 18.70 | TWD 18.90 | TWD 18.65 | 67.00K |
| 2026-06-10 | TWD 18.90 | -1.82% | TWD 19.20 | TWD 19.20 | TWD 18.70 | 73.20K |
| 2026-06-09 | TWD 19.25 | -1.03% | TWD 19.15 | TWD 19.50 | TWD 19.15 | 81.80K |
| 2026-06-08 | TWD 19.45 | -1.77% | TWD 18.50 | TWD 19.45 | TWD 18.50 | 74.03K |
| 2026-06-05 | TWD 19.80 | +0.25% | TWD 19.75 | TWD 19.80 | TWD 19.35 | 99.05K |
| 2026-06-04 | TWD 19.75 | -1.25% | TWD 20.05 | TWD 20.35 | TWD 19.75 | 239.00K |
| 2026-06-03 | TWD 20.00 | +3.09% | TWD 19.50 | TWD 20.60 | TWD 19.50 | 349.10K |
| 2026-06-02 | TWD 19.40 | +0.26% | TWD 19.35 | TWD 19.40 | TWD 19.00 | 110.05K |
| 2026-06-01 | TWD 19.35 | +1.31% | TWD 19.00 | TWD 19.50 | TWD 19.00 | 131.00K |
| 2026-05-29 | TWD 19.10 | +0.26% | TWD 19.50 | TWD 19.50 | TWD 18.95 | 137.12K |
| 2026-05-28 | TWD 19.05 | -1.30% | TWD 19.35 | TWD 19.65 | TWD 19.05 | 109.00K |
| 2026-05-27 | TWD 19.30 | -2.03% | TWD 19.70 | TWD 21.00 | TWD 19.30 | 619.50K |