TECH Semiconductors
台基股份 SZ300046 Forward-adjusted GEM
23.69
-0.67
(-2.75%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.50
High
24.64
Low
23.65
Prev close
24.36
Amplitude
4.06%
Volume
3.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
24.43
MA10
24.57
MA20
24.22
MA60
24.58
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.50 | 24.64 | 23.65 | 23.69 | 3M |
| 2 | 2026-09-29 | 24.20 | 24.72 | 23.99 | 24.36 | 3M |
| 3 | 2026-09-28 | 24.85 | 24.85 | 24.02 | 24.14 | 4M |
| 4 | 2026-09-24 | 25.02 | 25.23 | 24.81 | 24.81 | 3M |
| 5 | 2026-09-23 | 25.00 | 25.27 | 24.71 | 25.14 | 5M |
| 6 | 2026-09-22 | 25.25 | 25.48 | 24.89 | 24.95 | 5M |
| 7 | 2026-09-21 | 25.18 | 25.37 | 24.81 | 25.00 | 6M |
| 8 | 2026-09-18 | 24.50 | 25.70 | 24.48 | 25.18 | 10M |
| 9 | 2026-09-17 | 24.11 | 24.60 | 24.02 | 24.24 | 5M |
| 10 | 2026-09-16 | 23.39 | 24.22 | 23.26 | 24.20 | 5M |
| 11 | 2026-09-15 | 23.19 | 23.69 | 23.11 | 23.40 | 3M |
| 12 | 2026-09-14 | 23.28 | 23.49 | 22.92 | 23.34 | 2M |
52W
Data range
21.25
10.3%
45.01
High/low over the last 250 trading days, and where the price sits.
← Stocks