Tehmag Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	290.00	290.00	288.00	288.00	248.56	8,000
2023-08-04	284.00	295.00	284.00	290.00	250.28	30,000
2023-08-02	286.50	286.50	283.50	284.50	245.54	18,000
2023-08-01	286.00	287.00	286.00	286.50	247.26	5,000
2023-07-31	286.00	287.00	286.00	287.00	247.70	7,000
2023-07-28	286.00	286.50	286.00	286.00	246.83	6,000
2023-07-27	286.00	287.00	286.00	286.00	246.83	9,000
2023-07-26	288.00	288.00	286.00	286.00	246.83	10,000
2023-07-25	286.50	288.00	286.50	286.50	247.26	6,000
2023-07-24	286.00	286.00	286.00	286.00	246.83	4,000
2023-07-21	286.00	286.00	286.00	286.00	246.83	4,000
2023-07-20	287.00	287.00	286.00	286.00	246.83	4,000
2023-07-19	287.50	288.00	286.00	286.50	247.26	13,000
2023-07-18	283.00	289.00	283.00	287.50	248.13	25,000
2023-07-17	287.00	287.50	284.50	285.00	245.97	33,000
2023-07-14	298.00	300.00	298.00	298.50	247.26	35,000
2023-07-13	297.00	298.00	297.00	297.00	246.02	20,000
2023-07-12	298.50	298.50	295.00	297.00	246.02	38,000
2023-07-11	296.00	299.00	295.50	295.50	244.78	17,000
2023-07-10	299.00	304.50	295.00	296.00	245.19	59,000
2023-07-07	295.00	303.00	290.00	290.00	240.22	53,000
2023-07-06	299.00	302.50	294.50	294.50	243.95	53,000
2023-07-05	300.00	304.50	298.00	300.50	248.92	40,000
2023-07-04	295.50	297.50	295.50	297.00	246.02	29,000
2023-07-03	290.00	300.00	290.00	300.00	248.51	79,000
2023-06-30	289.50	289.50	289.00	289.00	239.39	5,000
2023-06-29	289.50	289.50	288.00	289.50	239.81	5,000
2023-06-28	285.00	288.00	285.00	288.00	238.57	2,000
2023-06-27	289.50	289.50	286.50	286.50	237.32	10,000
2023-06-26	289.50	290.00	289.50	290.00	240.22	2,000
2023-06-21	290.00	290.00	290.00	290.00	240.22	0
2023-06-20	288.50	292.50	288.00	290.00	240.22	18,000
2023-06-19	286.00	289.50	285.00	289.50	239.81	15,000
2023-06-16	284.50	286.00	284.50	286.00	236.91	3,000
2023-06-15	284.50	286.00	284.50	284.50	235.67	11,000
2023-06-14	286.00	286.00	286.00	286.00	236.91	1,000
2023-06-13	285.00	286.00	284.50	284.50	235.67	6,000
2023-06-12	284.00	285.00	284.00	285.00	236.08	3,000
2023-06-09	287.00	287.00	284.00	285.00	236.08	15,000
2023-06-08	285.00	285.00	284.50	285.00	236.08	4,000
2023-06-07	286.00	286.00	286.00	286.00	236.91	1,000
2023-06-06	282.50	287.50	282.50	286.50	237.32	16,000
2023-06-05	283.00	284.00	283.00	283.50	234.84	6,000
2023-06-02	282.00	282.50	281.50	282.50	234.01	6,000
2023-06-01	282.00	282.00	281.50	282.00	233.60	8,000
2023-05-31	282.00	282.50	281.50	282.50	234.01	7,000
2023-05-30	282.50	282.50	282.50	282.50	234.01	7,000
2023-05-29	284.00	290.00	281.50	282.50	234.01	40,000
2023-05-26	281.00	284.00	281.00	281.50	233.18	9,000
2023-05-25	281.00	284.00	281.00	282.00	233.60	13,000
2023-05-24	280.50	281.50	280.50	281.50	233.18	6,000
2023-05-23	281.00	281.50	281.00	281.50	233.18	17,000
2023-05-22	283.00	283.00	282.00	282.00	233.60	6,000
2023-05-19	285.50	285.50	283.00	283.00	234.42	23,000
2023-05-18	283.50	288.00	283.00	286.00	236.91	22,000
2023-05-17	281.50	283.00	281.50	283.00	234.42	8,000
2023-05-16	284.00	284.00	282.00	282.00	233.60	7,000
2023-05-15	281.50	281.50	279.50	281.00	232.77	12,000
2023-05-12	282.00	282.00	279.00	281.50	233.18	17,000
2023-05-11	279.50	284.00	279.50	283.50	234.84	20,000

← NewerPage 14 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.