Teco Image Systems Co., Ltd. (TPEX:5438)
Taiwan
· Delayed Price · Currency is TWD 29.00
-1.20 (-3.97%)
Sep 26, 2025, 2:31 PM CST
Teco Image Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.00 | 30.10 | 28.80 | 29.00 | 29.00 | -3.97% | 2,589,643 |
| Sep 25, 2025 | 29.40 | 31.00 | 29.05 | 30.20 | 30.20 | 3.42% | 6,572,598 |
| Sep 24, 2025 | 29.10 | 31.50 | 27.20 | 29.20 | 29.20 | 1.74% | 14,636,488 |
| Sep 23, 2025 | 25.85 | 28.70 | 25.50 | 28.70 | 28.70 | 9.96% | 4,242,928 |
| Sep 22, 2025 | 25.20 | 26.55 | 24.50 | 26.10 | 26.10 | -2.61% | 1,992,297 |
| Sep 19, 2025 | 28.65 | 29.70 | 26.80 | 26.80 | 26.80 | -7.11% | 1,209,143 |
| Sep 18, 2025 | 29.05 | 29.05 | 28.25 | 28.85 | 28.85 | -1.20% | 529,017 |
| Sep 17, 2025 | 28.80 | 29.20 | 28.35 | 29.20 | 29.20 | 3.91% | 722,119 |
| Sep 16, 2025 | 28.95 | 28.95 | 28.05 | 28.10 | 28.10 | 0.36% | 362,616 |
| Sep 15, 2025 | 28.55 | 29.15 | 28.00 | 28.00 | 28.00 | -1.23% | 570,128 |
| Sep 12, 2025 | 28.75 | 29.40 | 28.00 | 28.35 | 28.35 | 0.89% | 847,894 |
| Sep 11, 2025 | 30.00 | 30.00 | 28.00 | 28.10 | 28.10 | -5.86% | 1,246,976 |
| Sep 10, 2025 | 27.15 | 29.85 | 27.05 | 29.85 | 29.85 | 9.94% | 2,051,320 |
| Sep 9, 2025 | 27.45 | 27.50 | 26.90 | 27.15 | 27.15 | -1.27% | 778,487 |
| Sep 8, 2025 | 28.60 | 28.80 | 27.05 | 27.50 | 27.50 | -5.34% | 1,752,078 |
| Sep 5, 2025 | 29.05 | 30.20 | 28.05 | 29.05 | 29.05 | -2.84% | 5,049,767 |
| Sep 4, 2025 | 29.30 | 30.95 | 28.95 | 29.90 | 29.90 | 6.22% | 14,420,889 |
| Sep 3, 2025 | 26.70 | 28.15 | 26.10 | 28.15 | 28.15 | 9.96% | 10,636,810 |
| Sep 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 9.87% | 701,408 |
| Sep 1, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 9.91% | 829,578 |
| Aug 29, 2025 | 21.00 | 21.20 | 20.45 | 21.20 | 21.20 | 1.44% | 466,954 |
| Aug 28, 2025 | 20.65 | 20.90 | 20.50 | 20.90 | 20.90 | 0.72% | 200,850 |
| Aug 27, 2025 | 20.95 | 21.05 | 20.65 | 20.75 | 20.75 | - | 277,844 |
| Aug 26, 2025 | 21.10 | 21.75 | 20.65 | 20.75 | 20.75 | -1.19% | 961,864 |
| Aug 25, 2025 | 20.50 | 21.45 | 20.40 | 21.00 | 21.00 | 3.70% | 1,084,702 |
| Aug 22, 2025 | 20.60 | 21.60 | 20.25 | 20.25 | 20.25 | -0.25% | 1,439,062 |
| Aug 21, 2025 | 19.30 | 20.65 | 19.30 | 20.30 | 20.30 | 4.91% | 534,128 |
| Aug 20, 2025 | 19.90 | 19.90 | 19.35 | 19.35 | 19.35 | -3.01% | 303,497 |
| Aug 19, 2025 | 20.30 | 20.30 | 19.85 | 19.95 | 19.95 | -0.99% | 298,167 |
| Aug 18, 2025 | 19.80 | 20.50 | 19.80 | 20.15 | 20.15 | 1.51% | 349,126 |
| Aug 15, 2025 | 20.10 | 20.25 | 19.85 | 19.85 | 19.85 | -1.24% | 302,357 |
| Aug 14, 2025 | 20.60 | 20.60 | 19.85 | 20.10 | 20.10 | 0.25% | 436,863 |
| Aug 13, 2025 | 19.55 | 20.40 | 19.30 | 20.05 | 20.05 | 3.89% | 752,252 |
| Aug 12, 2025 | 19.40 | 19.75 | 19.30 | 19.30 | 19.30 | -0.52% | 439,089 |
| Aug 11, 2025 | 19.90 | 19.90 | 19.20 | 19.40 | 19.40 | -2.51% | 448,008 |
| Aug 8, 2025 | 20.25 | 20.30 | 19.90 | 19.90 | 19.90 | -1.24% | 507,674 |
| Aug 7, 2025 | 20.60 | 21.15 | 20.15 | 20.15 | 20.15 | - | 834,087 |
| Aug 6, 2025 | 20.45 | 20.90 | 20.15 | 20.15 | 20.15 | -1.47% | 696,785 |
| Aug 5, 2025 | 20.80 | 20.95 | 20.35 | 20.45 | 20.45 | -1.21% | 631,029 |
| Aug 4, 2025 | 21.20 | 21.20 | 20.25 | 20.70 | 20.70 | -4.39% | 1,009,502 |
| Aug 1, 2025 | 21.80 | 22.65 | 21.50 | 21.65 | 21.65 | -5.66% | 4,049,457 |
| Jul 31, 2025 | 22.95 | 22.95 | 22.15 | 22.95 | 22.30 | 9.81% | 5,943,997 |
| Jul 30, 2025 | 19.50 | 20.90 | 19.50 | 20.90 | 20.31 | 10.00% | 619,390 |
| Jul 29, 2025 | 19.15 | 19.15 | 19.00 | 19.00 | 18.46 | -0.52% | 103,420 |
| Jul 28, 2025 | 19.35 | 19.35 | 18.85 | 19.10 | 18.56 | - | 91,856 |
| Jul 25, 2025 | 19.10 | 19.20 | 19.00 | 19.10 | 18.56 | -0.26% | 76,631 |
| Jul 24, 2025 | 19.25 | 19.25 | 18.95 | 19.15 | 18.61 | 1.32% | 44,767 |
| Jul 23, 2025 | 18.85 | 19.00 | 18.75 | 18.90 | 18.36 | 1.34% | 98,641 |
| Jul 22, 2025 | 19.35 | 19.40 | 18.60 | 18.65 | 18.12 | -2.86% | 156,974 |
| Jul 21, 2025 | 19.35 | 19.40 | 19.05 | 19.20 | 18.66 | 1.05% | 70,235 |