Tehmag Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 247.50 | 247.50 | 245.50 | 246.50 | 246.50 | 10,567 |
| 2026-10-15 | 246.00 | 248.00 | 244.50 | 246.00 | 246.00 | 22,000 |
| 2026-10-14 | 249.00 | 249.00 | 245.50 | 246.00 | 246.00 | 17,648 |
| 2026-10-13 | 247.50 | 247.50 | 247.00 | 247.00 | 247.00 | 18,000 |
| 2026-10-12 | 249.50 | 250.00 | 248.50 | 248.50 | 248.50 | 12,377 |
| 2026-10-08 | 249.50 | 250.00 | 249.00 | 249.50 | 249.50 | 27,129 |
| 2026-10-07 | 250.00 | 250.00 | 248.00 | 249.50 | 249.50 | 17,058 |
| 2026-10-06 | 247.00 | 255.00 | 247.00 | 249.00 | 249.00 | 16,010 |
| 2026-10-05 | 246.00 | 246.50 | 245.00 | 246.50 | 246.50 | 15,344 |
| 2026-10-02 | 244.50 | 246.00 | 244.00 | 245.00 | 245.00 | 13,225 |
| 2026-10-01 | 245.00 | 245.50 | 244.50 | 245.00 | 245.00 | 8,000 |
| 2026-09-30 | 244.00 | 245.00 | 244.00 | 245.00 | 245.00 | 16,011 |
| 2026-09-29 | 243.00 | 244.00 | 243.00 | 244.00 | 244.00 | 5,200 |
| 2026-09-24 | 243.50 | 244.50 | 243.00 | 244.50 | 244.50 | 14,010 |
| 2026-09-23 | 244.00 | 244.50 | 242.00 | 244.50 | 244.50 | 21,062 |
| 2026-09-22 | 245.50 | 245.50 | 244.00 | 244.00 | 244.00 | 34,066 |
| 2026-09-21 | 244.50 | 245.50 | 244.50 | 245.50 | 245.50 | 9,036 |
| 2026-09-18 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | 14,643 |
| 2026-09-17 | 243.50 | 244.50 | 243.50 | 244.50 | 244.50 | 11,050 |
| 2026-09-16 | 242.50 | 244.50 | 242.50 | 243.50 | 243.50 | 16,010 |
| 2026-09-15 | 245.50 | 245.50 | 242.00 | 243.00 | 243.00 | 58,115 |
| 2026-09-14 | 247.50 | 247.50 | 246.00 | 246.50 | 246.50 | 27,030 |
| 2026-09-11 | 249.00 | 249.00 | 248.00 | 248.50 | 248.50 | 21,188 |
| 2026-09-10 | 250.00 | 250.50 | 249.00 | 249.00 | 249.00 | 34,358 |
| 2026-09-09 | 250.50 | 250.50 | 250.00 | 250.50 | 250.50 | 8,280 |
| 2026-09-08 | 251.00 | 251.00 | 250.00 | 250.50 | 250.50 | 34,862 |
| 2026-09-07 | 253.00 | 253.00 | 251.00 | 251.00 | 251.00 | 21,070 |
| 2026-09-04 | 251.00 | 252.00 | 251.00 | 252.00 | 252.00 | 12,030 |
| 2026-09-03 | 252.50 | 252.50 | 252.00 | 252.00 | 252.00 | 6,057 |
| 2026-09-02 | 253.00 | 253.50 | 251.50 | 252.50 | 252.50 | 9,039 |
| 2026-09-01 | 251.00 | 254.00 | 251.00 | 253.00 | 253.00 | 21,050 |
| 2026-08-31 | 251.00 | 252.00 | 251.00 | 251.50 | 251.50 | 17,666 |
| 2026-08-28 | 252.00 | 252.00 | 251.50 | 252.00 | 252.00 | 11,000 |
| 2026-08-27 | 252.50 | 252.50 | 251.50 | 252.00 | 252.00 | 30,292 |
| 2026-08-26 | 253.00 | 253.00 | 251.50 | 252.00 | 252.00 | 49,472 |
| 2026-08-25 | 253.50 | 254.00 | 253.00 | 254.00 | 254.00 | 14,018 |
| 2026-08-24 | 255.00 | 255.00 | 252.50 | 253.00 | 253.00 | 36,223 |
| 2026-08-21 | 256.00 | 256.50 | 255.00 | 255.00 | 255.00 | 24,100 |
| 2026-08-20 | 257.00 | 259.00 | 256.00 | 256.00 | 256.00 | 28,152 |
| 2026-08-19 | 259.00 | 260.00 | 256.00 | 256.00 | 256.00 | 35,054 |
| 2026-08-18 | 259.00 | 259.00 | 258.00 | 258.50 | 258.50 | 21,001 |
| 2026-08-17 | 259.50 | 259.50 | 255.00 | 259.00 | 259.00 | 29,079 |
| 2026-08-14 | 259.00 | 259.50 | 258.50 | 259.50 | 259.50 | 17,043 |
| 2026-08-13 | 258.50 | 259.00 | 258.50 | 259.00 | 259.00 | 3,038 |
| 2026-08-12 | 260.00 | 260.00 | 258.00 | 258.50 | 258.50 | 14,122 |
| 2026-08-11 | 258.00 | 258.00 | 257.00 | 258.00 | 258.00 | 19,320 |
| 2026-08-10 | 258.00 | 258.00 | 257.00 | 258.00 | 258.00 | 28,200 |
| 2026-08-07 | 255.00 | 256.00 | 254.50 | 256.00 | 256.00 | 25,145 |
| 2026-08-06 | 255.50 | 255.50 | 255.00 | 255.00 | 255.00 | 11,000 |
| 2026-08-05 | 255.00 | 256.00 | 254.50 | 256.00 | 256.00 | 33,152 |
| 2026-08-04 | 255.00 | 255.50 | 255.00 | 255.00 | 255.00 | 22,000 |
| 2026-08-03 | 255.50 | 256.00 | 255.50 | 256.00 | 256.00 | 13,014 |
| 2026-07-31 | 257.00 | 257.00 | 255.50 | 255.50 | 255.50 | 15,051 |
| 2026-07-30 | 256.00 | 256.50 | 255.00 | 256.00 | 256.00 | 13,030 |
| 2026-07-29 | 257.50 | 257.50 | 255.00 | 255.00 | 255.00 | 28,500 |
| 2026-07-28 | 257.50 | 257.50 | 256.00 | 257.00 | 257.00 | 17,000 |
| 2026-07-27 | 257.50 | 258.00 | 257.50 | 257.50 | 257.50 | 7,037 |
| 2026-07-24 | 257.00 | 258.00 | 257.00 | 258.00 | 258.00 | 14,103 |
| 2026-07-23 | 257.00 | 258.00 | 256.50 | 258.00 | 258.00 | 19,004 |
| 2026-07-22 | 258.00 | 258.50 | 257.00 | 258.00 | 258.00 | 24,057 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 15.0000 TWD |
| 2025-07-15 | 14.5000 TWD |
| 2024-07-16 | 14.0000 TWD |
| 2023-07-17 | 12.0000 TWD |
| 2022-06-29 | 12.0000 TWD |
| 2021-08-12 | 13.2000 TWD |
| 2020-06-16 | 11.0039 TWD |
| 2019-07-15 | 11.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.