Tehmag Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	278.00	280.50	277.00	279.50	231.53	18,000
2023-05-09	284.00	284.00	277.00	277.00	229.45	50,000
2023-05-08	285.00	286.00	283.00	285.00	236.08	36,000
2023-05-05	285.00	291.00	285.00	285.00	236.08	53,000
2023-05-04	276.50	284.00	276.50	283.50	234.84	46,000
2023-05-03	274.00	277.50	274.00	276.00	228.63	12,000
2023-05-02	273.00	274.50	273.00	274.00	226.97	47,000
2023-04-28	274.00	276.00	273.50	273.50	226.56	17,000
2023-04-27	274.00	274.00	272.50	272.50	225.73	2,000
2023-04-26	275.00	275.00	272.00	273.00	226.14	7,000
2023-04-25	276.00	276.00	272.00	275.00	227.80	12,000
2023-04-24	272.00	277.00	270.50	272.00	225.31	18,000
2023-04-21	274.50	274.50	272.00	272.00	225.31	25,000
2023-04-20	275.00	275.00	274.50	274.50	227.38	5,000
2023-04-19	274.50	274.50	274.50	274.50	227.38	1,000
2023-04-18	276.00	276.00	274.00	274.00	226.97	15,000
2023-04-17	276.00	277.50	276.00	276.00	228.63	23,000
2023-04-14	277.00	278.50	276.50	276.50	229.04	8,000
2023-04-13	277.50	278.00	277.50	278.00	230.28	21,000
2023-04-12	274.00	275.00	273.00	274.50	227.38	24,000
2023-04-11	273.50	273.50	273.00	273.00	226.14	7,000
2023-04-10	273.00	273.00	272.50	273.00	226.14	37,000
2023-04-07	270.50	270.50	270.00	270.00	223.66	10,000
2023-04-06	270.00	272.00	268.00	271.00	224.48	22,000
2023-03-31	268.00	274.00	265.00	269.00	222.83	36,000
2023-03-30	266.00	267.00	266.00	266.50	220.76	21,000
2023-03-29	264.50	266.00	264.50	266.00	220.34	9,000
2023-03-28	267.00	268.00	264.00	265.00	219.51	41,000
2023-03-27	275.00	275.00	268.50	268.50	222.41	6,000
2023-03-24	272.50	272.50	270.00	270.00	223.66	13,000
2023-03-23	271.00	271.00	269.50	269.50	223.24	10,000
2023-03-22	270.00	272.50	270.00	272.50	225.73	11,000
2023-03-21	274.00	274.00	269.50	270.00	223.66	7,000
2023-03-20	267.50	269.00	267.50	268.50	222.41	6,000
2023-03-17	268.00	269.00	268.00	269.00	222.83	9,000
2023-03-16	268.00	268.00	267.00	268.00	222.00	8,000
2023-03-15	272.50	272.50	267.00	268.00	222.00	13,000
2023-03-14	268.00	268.00	267.00	267.50	221.58	14,000
2023-03-13	270.00	270.00	267.50	268.00	222.00	19,000
2023-03-10	274.00	274.00	268.50	270.00	223.66	13,000
2023-03-09	271.00	272.00	270.00	270.00	223.66	26,000
2023-03-08	272.00	272.50	271.00	271.00	224.48	17,000
2023-03-07	273.00	274.00	272.00	274.00	226.97	13,000
2023-03-06	272.50	275.00	272.00	273.00	226.14	17,000
2023-03-03	275.00	278.00	272.50	273.00	226.14	33,000
2023-03-02	275.00	275.00	275.00	275.00	227.80	1,000
2023-03-01	274.50	278.00	269.00	272.00	225.31	32,000
2023-02-24	269.00	270.50	269.00	270.50	224.07	3,000
2023-02-23	270.00	270.50	269.00	269.00	222.83	25,000
2023-02-22	270.50	270.50	269.00	269.00	222.83	16,000
2023-02-21	272.50	272.50	271.00	271.00	224.48	14,000
2023-02-20	275.00	275.00	271.50	272.50	225.73	10,000
2023-02-17	271.00	271.50	270.50	271.50	224.90	9,000
2023-02-16	271.00	278.00	270.00	272.50	225.73	54,000
2023-02-15	269.50	270.00	269.00	270.00	223.66	14,000
2023-02-14	268.50	270.00	268.00	270.00	223.66	6,000
2023-02-13	269.50	269.50	268.50	268.50	222.41	6,000
2023-02-10	269.00	269.50	266.00	269.50	223.24	13,000
2023-02-09	272.00	272.00	268.50	269.00	222.83	25,000
2023-02-08	275.00	275.00	272.00	272.50	225.73	24,000

← NewerPage 15 of 21 · 1,216 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.