Tehmag Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 300.50 | 301.00 | 300.50 | 300.50 | 259.35 | 4,000 |
| 2024-05-02 | 300.00 | 300.00 | 300.00 | 300.00 | 258.92 | 11,000 |
| 2024-04-30 | 300.50 | 300.50 | 300.00 | 300.00 | 258.92 | 5,000 |
| 2024-04-29 | 300.50 | 301.00 | 300.50 | 301.00 | 259.78 | 6,000 |
| 2024-04-26 | 300.00 | 300.50 | 300.00 | 300.00 | 258.92 | 9,000 |
| 2024-04-25 | 300.50 | 301.50 | 299.50 | 301.50 | 260.21 | 7,000 |
| 2024-04-24 | 301.00 | 302.00 | 301.00 | 301.00 | 259.78 | 11,000 |
| 2024-04-23 | 300.00 | 300.00 | 300.00 | 300.00 | 258.92 | 2,000 |
| 2024-04-22 | 299.50 | 300.00 | 298.00 | 300.00 | 258.92 | 17,000 |
| 2024-04-19 | 302.50 | 302.50 | 299.50 | 300.50 | 259.35 | 32,000 |
| 2024-04-18 | 303.00 | 304.00 | 303.00 | 303.00 | 261.50 | 8,000 |
| 2024-04-17 | 304.00 | 305.00 | 303.00 | 303.00 | 261.50 | 7,000 |
| 2024-04-16 | 303.50 | 304.00 | 302.50 | 304.00 | 262.37 | 13,000 |
| 2024-04-15 | 314.50 | 314.50 | 305.00 | 306.50 | 264.52 | 14,000 |
| 2024-04-12 | 304.50 | 305.00 | 304.50 | 305.00 | 263.23 | 8,000 |
| 2024-04-11 | 304.50 | 304.50 | 304.00 | 304.00 | 262.37 | 18,000 |
| 2024-04-10 | 304.50 | 305.00 | 304.50 | 304.50 | 262.80 | 11,000 |
| 2024-04-09 | 304.00 | 305.50 | 304.00 | 304.50 | 262.80 | 6,000 |
| 2024-04-08 | 304.00 | 305.50 | 304.00 | 305.50 | 263.66 | 6,000 |
| 2024-04-03 | 305.00 | 305.00 | 303.00 | 304.00 | 262.37 | 10,000 |
| 2024-04-02 | 304.00 | 304.00 | 304.00 | 304.00 | 262.37 | 5,000 |
| 2024-04-01 | 305.00 | 305.00 | 304.00 | 304.00 | 262.37 | 4,000 |
| 2024-03-29 | 304.00 | 305.00 | 304.00 | 305.00 | 263.23 | 6,000 |
| 2024-03-28 | 305.00 | 305.00 | 303.50 | 304.00 | 262.37 | 8,000 |
| 2024-03-27 | 304.50 | 306.00 | 303.00 | 306.00 | 264.09 | 6,000 |
| 2024-03-26 | 306.00 | 306.00 | 306.00 | 306.00 | 264.09 | 0 |
| 2024-03-25 | 307.50 | 307.50 | 305.00 | 306.00 | 264.09 | 12,000 |
| 2024-03-22 | 306.50 | 306.50 | 306.50 | 306.50 | 264.52 | 0 |
| 2024-03-21 | 308.50 | 308.50 | 306.50 | 306.50 | 264.52 | 4,000 |
| 2024-03-20 | 306.50 | 306.50 | 306.00 | 306.00 | 264.09 | 3,000 |
| 2024-03-19 | 306.00 | 307.50 | 306.00 | 307.50 | 265.39 | 9,000 |
| 2024-03-18 | 307.50 | 308.00 | 306.00 | 306.50 | 264.52 | 17,000 |
| 2024-03-15 | 310.00 | 310.00 | 308.00 | 308.00 | 265.82 | 11,000 |
| 2024-03-14 | 309.00 | 309.00 | 309.00 | 309.00 | 266.68 | 0 |
| 2024-03-13 | 310.00 | 310.00 | 309.00 | 309.00 | 266.68 | 8,000 |
| 2024-03-12 | 310.00 | 312.00 | 310.00 | 312.00 | 269.27 | 5,000 |
| 2024-03-11 | 308.00 | 309.50 | 308.00 | 309.50 | 267.11 | 5,000 |
| 2024-03-08 | 311.00 | 313.50 | 307.00 | 308.00 | 265.82 | 36,000 |
| 2024-03-07 | 306.00 | 310.00 | 306.00 | 307.50 | 265.39 | 40,000 |
| 2024-03-06 | 302.00 | 302.50 | 302.00 | 302.50 | 261.07 | 4,000 |
| 2024-03-05 | 303.00 | 303.00 | 302.00 | 303.00 | 261.50 | 17,000 |
| 2024-03-04 | 300.00 | 302.50 | 300.00 | 302.00 | 260.64 | 11,000 |
| 2024-03-01 | 299.50 | 300.00 | 291.00 | 291.00 | 251.15 | 7,000 |
| 2024-02-29 | 300.00 | 300.00 | 299.50 | 299.50 | 258.48 | 7,000 |
| 2024-02-27 | 299.50 | 299.50 | 298.50 | 298.50 | 257.62 | 11,000 |
| 2024-02-26 | 299.50 | 301.00 | 299.50 | 300.00 | 258.92 | 7,000 |
| 2024-02-23 | 299.50 | 299.50 | 299.00 | 299.50 | 258.48 | 3,000 |
| 2024-02-22 | 300.00 | 300.00 | 299.50 | 299.50 | 258.48 | 6,000 |
| 2024-02-21 | 300.00 | 300.00 | 299.50 | 300.00 | 258.92 | 10,000 |
| 2024-02-20 | 300.00 | 300.00 | 299.50 | 299.50 | 258.48 | 3,000 |
| 2024-02-19 | 300.50 | 301.50 | 300.00 | 300.00 | 258.92 | 17,000 |
| 2024-02-16 | 297.50 | 302.00 | 297.50 | 300.50 | 259.35 | 27,000 |
| 2024-02-15 | 301.00 | 301.00 | 296.50 | 298.00 | 257.19 | 25,000 |
| 2024-02-05 | 294.50 | 295.00 | 294.50 | 295.00 | 254.60 | 6,000 |
| 2024-02-02 | 294.00 | 296.00 | 294.00 | 294.50 | 254.17 | 5,000 |
| 2024-02-01 | 293.50 | 296.00 | 293.50 | 296.00 | 255.46 | 5,000 |
| 2024-01-31 | 293.00 | 294.00 | 293.00 | 293.50 | 253.31 | 4,000 |
| 2024-01-30 | 294.00 | 294.00 | 294.00 | 294.00 | 253.74 | 0 |
| 2024-01-29 | 297.50 | 297.50 | 294.00 | 294.00 | 253.74 | 5,000 |
| 2024-01-26 | 293.00 | 293.50 | 293.00 | 293.50 | 253.31 | 5,000 |
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.