Tehmag Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 293.00 | 293.50 | 293.00 | 293.50 | 253.31 | 5,000 |
| 2024-01-25 | 293.50 | 295.00 | 293.00 | 295.00 | 254.60 | 5,000 |
| 2024-01-24 | 295.00 | 295.00 | 295.00 | 295.00 | 254.60 | 1,000 |
| 2024-01-23 | 294.00 | 294.00 | 294.00 | 294.00 | 253.74 | 2,000 |
| 2024-01-22 | 294.00 | 294.00 | 294.00 | 294.00 | 253.74 | 1,000 |
| 2024-01-19 | 295.00 | 295.00 | 293.50 | 294.50 | 254.17 | 6,000 |
| 2024-01-18 | 296.00 | 296.00 | 295.50 | 295.50 | 255.03 | 9,000 |
| 2024-01-17 | 299.00 | 299.00 | 296.00 | 297.00 | 256.33 | 9,000 |
| 2024-01-16 | 295.50 | 298.00 | 295.50 | 298.00 | 257.19 | 2,000 |
| 2024-01-15 | 296.00 | 299.00 | 296.00 | 298.00 | 257.19 | 6,401 |
| 2024-01-12 | 294.50 | 295.00 | 294.50 | 294.50 | 254.17 | 11,000 |
| 2024-01-11 | 294.00 | 294.00 | 294.00 | 294.00 | 253.74 | 1,000 |
| 2024-01-10 | 293.00 | 293.00 | 293.00 | 293.00 | 252.87 | 2,000 |
| 2024-01-09 | 292.50 | 293.50 | 292.50 | 292.50 | 252.44 | 11,000 |
| 2024-01-08 | 292.00 | 292.50 | 292.00 | 292.50 | 252.44 | 3,000 |
| 2024-01-05 | 292.00 | 292.00 | 292.00 | 292.00 | 252.01 | 7,000 |
| 2024-01-04 | 292.00 | 292.00 | 292.00 | 292.00 | 252.01 | 1,000 |
| 2024-01-03 | 291.50 | 292.00 | 291.50 | 292.00 | 252.01 | 9,000 |
| 2024-01-02 | 292.00 | 292.00 | 291.50 | 291.50 | 251.58 | 5,000 |
| 2023-12-29 | 291.50 | 291.50 | 291.50 | 291.50 | 251.58 | 2,000 |
| 2023-12-28 | 294.00 | 294.00 | 291.50 | 291.50 | 251.58 | 3,000 |
| 2023-12-27 | 292.00 | 292.00 | 291.00 | 291.50 | 251.58 | 26,000 |
| 2023-12-26 | 291.50 | 291.50 | 291.00 | 291.50 | 251.58 | 14,000 |
| 2023-12-25 | 291.50 | 292.00 | 291.50 | 291.50 | 251.58 | 5,000 |
| 2023-12-22 | 292.50 | 292.50 | 291.50 | 291.50 | 251.58 | 4,000 |
| 2023-12-21 | 291.50 | 291.50 | 291.50 | 291.50 | 251.58 | 1,000 |
| 2023-12-20 | 291.00 | 292.00 | 291.00 | 292.00 | 252.01 | 3,000 |
| 2023-12-19 | 291.00 | 291.00 | 291.00 | 291.00 | 251.15 | 4,000 |
| 2023-12-18 | 290.50 | 291.00 | 290.50 | 291.00 | 251.15 | 15,000 |
| 2023-12-15 | 290.50 | 291.00 | 290.50 | 290.50 | 250.72 | 14,000 |
| 2023-12-14 | 290.00 | 291.00 | 290.00 | 290.00 | 250.28 | 5,000 |
| 2023-12-13 | 289.00 | 289.00 | 289.00 | 289.00 | 249.42 | 0 |
| 2023-12-12 | 290.00 | 290.00 | 289.00 | 289.00 | 249.42 | 10,000 |
| 2023-12-11 | 290.50 | 293.00 | 289.50 | 290.00 | 250.28 | 9,000 |
| 2023-12-08 | 291.00 | 291.00 | 291.00 | 291.00 | 251.15 | 1,000 |
| 2023-12-07 | 291.00 | 291.00 | 290.00 | 291.00 | 251.15 | 3,000 |
| 2023-12-06 | 291.50 | 292.00 | 288.50 | 292.00 | 252.01 | 8,000 |
| 2023-12-05 | 292.00 | 292.00 | 292.00 | 292.00 | 252.01 | 1,000 |
| 2023-12-04 | 293.50 | 293.50 | 291.50 | 291.50 | 251.58 | 5,000 |
| 2023-12-01 | 291.50 | 291.50 | 291.50 | 291.50 | 251.58 | 2,000 |
| 2023-11-30 | 292.50 | 292.50 | 292.00 | 292.00 | 252.01 | 14,000 |
| 2023-11-29 | 291.50 | 294.00 | 291.50 | 292.50 | 252.44 | 8,000 |
| 2023-11-28 | 292.50 | 292.50 | 292.50 | 292.50 | 252.44 | 26,000 |
| 2023-11-27 | 292.50 | 292.50 | 292.50 | 292.50 | 252.44 | 2,000 |
| 2023-11-24 | 294.00 | 294.00 | 292.50 | 292.50 | 252.44 | 6,000 |
| 2023-11-23 | 295.00 | 295.00 | 294.00 | 294.00 | 253.74 | 10,000 |
| 2023-11-22 | 292.50 | 295.00 | 292.00 | 295.00 | 254.60 | 11,000 |
| 2023-11-21 | 292.00 | 293.00 | 292.00 | 292.50 | 252.44 | 9,000 |
| 2023-11-20 | 291.00 | 292.50 | 291.00 | 292.00 | 252.01 | 16,000 |
| 2023-11-17 | 289.00 | 290.50 | 289.00 | 290.50 | 250.72 | 33,000 |
| 2023-11-16 | 288.50 | 288.50 | 288.50 | 288.50 | 248.99 | 2,000 |
| 2023-11-15 | 289.00 | 290.50 | 288.00 | 288.50 | 248.99 | 46,000 |
| 2023-11-14 | 289.00 | 291.50 | 289.00 | 291.50 | 251.58 | 32,000 |
| 2023-11-13 | 289.00 | 289.00 | 289.00 | 289.00 | 249.42 | 7,000 |
| 2023-11-10 | 291.50 | 291.50 | 289.00 | 289.00 | 249.42 | 7,000 |
| 2023-11-09 | 288.50 | 291.50 | 288.50 | 291.50 | 251.58 | 2,000 |
| 2023-11-08 | 289.00 | 289.50 | 289.00 | 289.50 | 249.85 | 4,000 |
| 2023-11-07 | 289.00 | 292.00 | 289.00 | 291.50 | 251.58 | 5,000 |
| 2023-11-06 | 292.50 | 292.50 | 289.00 | 289.00 | 249.42 | 6,000 |
| 2023-11-03 | 288.50 | 288.50 | 288.50 | 288.50 | 248.99 | 0 |
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.