Tehmag Foods historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	289.50	289.50	288.50	288.50	248.99	4,000
2023-11-01	287.50	287.50	286.50	287.50	248.13	16,000
2023-10-31	287.50	287.50	287.50	287.50	248.13	1,000
2023-10-30	288.50	288.50	287.00	287.50	248.13	12,000
2023-10-27	292.00	292.00	290.00	290.00	250.28	9,000
2023-10-26	293.00	293.00	292.50	292.50	252.44	3,000
2023-10-25	295.00	295.50	295.00	295.00	254.60	4,000
2023-10-24	295.00	295.00	295.00	295.00	254.60	2,000
2023-10-23	296.50	297.00	296.00	296.00	255.46	15,000
2023-10-20	296.00	297.00	296.00	297.00	256.33	10,000
2023-10-19	296.00	296.00	296.00	296.00	255.46	8,000
2023-10-18	295.00	296.00	295.00	296.00	255.46	30,000
2023-10-17	295.00	295.00	294.00	295.00	254.60	9,000
2023-10-16	295.00	295.00	295.00	295.00	254.60	28,000
2023-10-13	292.00	293.00	292.00	293.00	252.87	8,000
2023-10-12	292.00	292.00	292.00	292.00	252.01	1,000
2023-10-11	288.00	298.50	288.00	293.00	252.87	66,000
2023-10-06	285.00	287.00	285.00	287.00	247.70	9,000
2023-10-05	286.00	287.00	286.00	287.00	247.70	1,000
2023-10-04	285.00	286.00	285.00	286.00	246.83	4,000
2023-10-03	285.50	285.50	285.00	285.50	246.40	6,000
2023-10-02	286.00	287.00	285.00	286.00	246.83	9,000
2023-09-28	286.50	288.00	286.50	288.00	248.56	1,000
2023-09-27	285.50	285.50	285.50	285.50	246.40	2,000
2023-09-26	287.00	288.00	286.00	288.00	248.56	3,000
2023-09-25	286.00	286.00	286.00	286.00	246.83	0
2023-09-22	285.00	286.00	283.50	286.00	246.83	22,000
2023-09-21	287.00	287.00	287.00	287.00	247.70	4,000
2023-09-20	285.50	285.50	285.50	285.50	246.40	0
2023-09-19	285.50	285.50	285.50	285.50	246.40	3,000
2023-09-18	284.50	285.00	284.50	285.00	245.97	4,000
2023-09-15	285.50	285.50	284.50	284.50	245.54	20,000
2023-09-14	286.50	286.50	285.00	285.00	245.97	10,000
2023-09-13	288.00	288.00	286.00	286.50	247.26	8,000
2023-09-12	288.00	288.00	285.50	287.50	248.13	10,000
2023-09-11	286.00	289.00	286.00	288.00	248.56	8,000
2023-09-08	289.50	289.50	285.00	289.00	249.42	3,000
2023-09-07	285.50	288.00	285.00	288.00	248.56	6,000
2023-09-06	285.50	285.50	285.00	285.50	246.40	9,000
2023-09-05	286.50	286.50	285.00	286.00	246.83	9,000
2023-09-04	286.00	287.00	285.00	286.50	247.26	9,000
2023-09-01	284.50	285.00	284.50	284.50	245.54	15,000
2023-08-31	285.00	285.00	284.00	284.50	245.54	9,000
2023-08-30	285.00	285.00	285.00	285.00	245.97	2,000
2023-08-29	285.00	285.00	285.00	285.00	245.97	0
2023-08-28	285.00	285.00	285.00	285.00	245.97	1,000
2023-08-25	286.00	286.00	284.50	285.00	245.97	10,000
2023-08-24	285.00	287.00	285.00	286.00	246.83	5,000
2023-08-23	284.50	285.00	284.50	285.00	245.97	3,000
2023-08-22	285.00	285.00	285.00	285.00	245.97	3,000
2023-08-21	285.50	286.50	285.50	285.50	246.40	6,000
2023-08-18	285.00	286.50	285.00	286.50	247.26	4,000
2023-08-17	285.00	287.00	285.00	286.50	247.26	5,000
2023-08-16	287.00	287.00	285.00	285.00	245.97	9,000
2023-08-15	287.00	288.00	287.00	287.00	247.70	12,000
2023-08-14	289.00	291.50	287.00	287.00	247.70	26,000
2023-08-11	285.50	286.50	284.00	286.50	247.26	24,000
2023-08-10	286.00	286.00	285.00	286.00	246.83	15,000
2023-08-09	287.00	287.00	287.00	287.00	247.70	10,000
2023-08-08	288.00	288.00	286.00	288.00	248.56	14,000

← NewerPage 13 of 21 · 1,220 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.