Tehmag Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 312.00 | 314.00 | 312.00 | 314.00 | 283.40 | 9,000 |
| 2024-07-30 | 307.00 | 313.50 | 306.00 | 312.50 | 282.04 | 19,000 |
| 2024-07-29 | 307.00 | 307.50 | 307.00 | 307.50 | 277.53 | 7,000 |
| 2024-07-26 | 305.50 | 306.50 | 305.50 | 306.50 | 276.63 | 2,000 |
| 2024-07-23 | 307.00 | 307.00 | 307.00 | 307.00 | 277.08 | 3,000 |
| 2024-07-22 | 306.00 | 307.00 | 305.50 | 307.00 | 277.08 | 10,000 |
| 2024-07-19 | 308.00 | 308.00 | 308.00 | 308.00 | 277.98 | 5,000 |
| 2024-07-18 | 310.00 | 310.00 | 310.00 | 310.00 | 279.79 | 7,000 |
| 2024-07-17 | 308.50 | 312.00 | 308.50 | 312.00 | 281.59 | 15,000 |
| 2024-07-16 | 306.00 | 312.00 | 305.00 | 307.50 | 277.53 | 22,000 |
| 2024-07-15 | 321.00 | 321.00 | 318.50 | 320.00 | 276.18 | 37,000 |
| 2024-07-12 | 324.00 | 324.00 | 321.00 | 321.00 | 277.04 | 25,000 |
| 2024-07-11 | 319.50 | 321.00 | 319.50 | 321.00 | 277.04 | 16,000 |
| 2024-07-10 | 318.00 | 320.00 | 317.00 | 320.00 | 276.18 | 27,000 |
| 2024-07-09 | 316.50 | 318.50 | 316.50 | 318.00 | 274.45 | 7,000 |
| 2024-07-08 | 316.50 | 316.50 | 316.50 | 316.50 | 273.16 | 14,000 |
| 2024-07-05 | 316.50 | 316.50 | 316.00 | 316.50 | 273.16 | 8,000 |
| 2024-07-04 | 317.00 | 318.00 | 316.50 | 316.50 | 273.16 | 10,000 |
| 2024-07-03 | 318.00 | 318.00 | 316.50 | 318.00 | 274.45 | 9,000 |
| 2024-07-02 | 318.50 | 318.50 | 317.50 | 317.50 | 274.02 | 12,000 |
| 2024-07-01 | 319.50 | 320.00 | 318.50 | 318.50 | 274.88 | 9,000 |
| 2024-06-28 | 319.50 | 320.00 | 319.00 | 319.00 | 275.31 | 4,000 |
| 2024-06-27 | 319.50 | 319.50 | 319.50 | 319.50 | 275.74 | 4,000 |
| 2024-06-26 | 317.50 | 318.00 | 317.50 | 317.50 | 274.02 | 11,000 |
| 2024-06-25 | 317.00 | 317.00 | 317.00 | 317.00 | 273.59 | 3,000 |
| 2024-06-24 | 317.00 | 317.50 | 317.00 | 317.50 | 274.02 | 12,000 |
| 2024-06-21 | 316.50 | 317.50 | 316.50 | 317.50 | 274.02 | 7,000 |
| 2024-06-20 | 317.00 | 317.00 | 316.50 | 317.00 | 273.59 | 4,000 |
| 2024-06-19 | 316.50 | 317.00 | 316.50 | 316.50 | 273.16 | 7,000 |
| 2024-06-18 | 316.00 | 317.50 | 316.00 | 317.00 | 273.59 | 14,000 |
| 2024-06-17 | 316.00 | 316.00 | 314.00 | 316.00 | 272.72 | 14,000 |
| 2024-06-14 | 314.00 | 318.00 | 314.00 | 316.00 | 272.72 | 12,000 |
| 2024-06-13 | 312.00 | 314.00 | 312.00 | 314.00 | 271.00 | 3,000 |
| 2024-06-12 | 313.00 | 313.00 | 312.00 | 312.00 | 269.27 | 2,000 |
| 2024-06-11 | 312.00 | 312.50 | 312.00 | 312.00 | 269.27 | 11,000 |
| 2024-06-07 | 312.00 | 313.00 | 312.00 | 312.50 | 269.70 | 12,000 |
| 2024-06-06 | 310.50 | 312.00 | 310.50 | 311.00 | 268.41 | 8,000 |
| 2024-06-05 | 310.50 | 312.00 | 310.50 | 311.00 | 268.41 | 8,000 |
| 2024-06-04 | 310.50 | 311.00 | 310.50 | 310.50 | 267.98 | 8,000 |
| 2024-06-03 | 312.00 | 312.00 | 311.00 | 311.00 | 268.41 | 2,000 |
| 2024-05-31 | 309.00 | 310.00 | 309.00 | 310.00 | 267.55 | 2,000 |
| 2024-05-30 | 309.50 | 311.50 | 309.50 | 310.00 | 267.55 | 12,000 |
| 2024-05-29 | 309.00 | 309.50 | 309.00 | 309.50 | 267.11 | 2,000 |
| 2024-05-28 | 309.50 | 311.50 | 309.50 | 311.50 | 268.84 | 2,000 |
| 2024-05-27 | 313.00 | 313.00 | 312.00 | 312.00 | 269.27 | 6,000 |
| 2024-05-24 | 312.50 | 312.50 | 312.50 | 312.50 | 269.70 | 3,000 |
| 2024-05-23 | 314.00 | 315.00 | 313.00 | 313.00 | 270.13 | 7,000 |
| 2024-05-22 | 314.50 | 314.50 | 314.50 | 314.50 | 271.43 | 2,000 |
| 2024-05-21 | 314.00 | 314.00 | 313.50 | 314.00 | 271.00 | 6,000 |
| 2024-05-20 | 315.50 | 316.00 | 315.00 | 315.00 | 271.86 | 12,000 |
| 2024-05-17 | 314.00 | 316.00 | 314.00 | 316.00 | 272.72 | 29,000 |
| 2024-05-16 | 312.50 | 313.00 | 305.00 | 305.00 | 263.23 | 8,000 |
| 2024-05-15 | 308.00 | 313.00 | 308.00 | 309.00 | 266.68 | 24,000 |
| 2024-05-14 | 306.00 | 306.00 | 303.00 | 303.00 | 261.50 | 8,000 |
| 2024-05-13 | 305.50 | 309.00 | 305.00 | 306.00 | 264.09 | 31,000 |
| 2024-05-10 | 302.50 | 305.00 | 302.50 | 304.00 | 262.37 | 6,000 |
| 2024-05-09 | 303.00 | 303.50 | 302.50 | 302.50 | 261.07 | 6,000 |
| 2024-05-08 | 302.00 | 302.00 | 301.00 | 301.00 | 259.78 | 1,000 |
| 2024-05-07 | 303.50 | 303.50 | 302.00 | 302.50 | 261.07 | 12,000 |
| 2024-05-06 | 301.00 | 305.50 | 301.00 | 304.50 | 262.80 | 15,000 |
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.