Tehmag Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	274.00	274.00	274.00	274.00	226.97	3,000
2023-02-06	272.00	273.00	271.00	272.00	225.31	9,000
2023-02-03	278.50	280.00	271.00	272.00	225.31	16,000
2023-02-02	269.00	271.50	267.50	267.50	221.58	8,000
2023-02-01	266.00	269.50	266.00	266.00	220.34	17,000
2023-01-31	263.50	268.00	263.50	266.00	220.34	10,000
2023-01-30	261.00	263.50	261.00	263.50	218.27	17,000
2023-01-17	261.50	262.50	261.00	261.50	216.61	25,000
2023-01-16	261.50	261.50	260.00	260.00	215.37	23,000
2023-01-13	262.00	262.00	261.00	261.50	216.61	5,000
2023-01-12	261.00	261.00	260.50	261.00	216.20	10,000
2023-01-11	262.00	262.00	260.50	260.50	215.79	7,000
2023-01-10	259.00	264.00	259.00	262.00	217.03	13,000
2023-01-09	258.00	259.00	258.00	258.00	213.72	13,000
2023-01-06	257.00	257.00	257.00	257.00	212.89	4,000
2023-01-05	257.00	257.00	257.00	257.00	212.89	1,000
2023-01-04	256.00	256.00	254.00	255.00	211.23	19,000
2023-01-03	256.50	256.50	256.00	256.00	212.06	6,000
2022-12-30	257.00	257.50	257.00	257.00	212.89	5,000
2022-12-29	256.00	257.00	256.00	256.00	212.06	5,000
2022-12-28	258.00	258.00	257.50	257.50	213.30	2,000
2022-12-27	258.50	258.50	256.00	258.00	213.72	15,000
2022-12-26	253.50	259.00	253.00	258.50	214.13	13,000
2022-12-23	255.00	255.00	255.00	255.00	211.23	1,000
2022-12-22	255.00	255.00	254.50	255.00	211.23	10,000
2022-12-21	255.50	255.50	255.00	255.00	211.23	6,000
2022-12-20	255.00	255.50	254.50	255.50	211.64	10,000
2022-12-19	255.50	256.00	255.00	255.00	211.23	7,000
2022-12-16	257.00	257.50	256.00	256.00	212.06	9,000
2022-12-15	257.00	257.00	256.00	257.00	212.89	11,000
2022-12-14	257.00	258.50	256.50	258.50	214.13	9,000
2022-12-13	258.50	258.50	257.00	257.00	212.89	6,000
2022-12-12	257.50	257.50	257.00	257.00	212.89	3,000
2022-12-09	258.50	260.00	258.50	259.00	214.54	6,000
2022-12-08	258.00	258.00	257.50	257.50	213.30	3,000
2022-12-07	256.00	261.00	256.00	259.50	214.96	15,000
2022-12-06	256.50	261.50	256.50	260.00	215.37	12,000
2022-12-05	251.50	256.50	251.50	255.50	211.64	14,000
2022-12-02	251.50	251.50	251.50	251.50	208.33	2,000
2022-12-01	250.00	251.50	250.00	251.50	208.33	15,000
2022-11-30	248.50	249.00	248.50	249.00	206.26	3,000
2022-11-29	248.00	248.00	248.00	248.00	205.43	2,000
2022-11-28	246.00	248.00	246.00	247.50	205.02	4,000
2022-11-25	247.50	248.00	247.00	247.00	204.60	6,000
2022-11-24	248.50	248.50	247.00	247.50	205.02	6,000
2022-11-23	248.50	248.50	248.00	248.50	205.85	4,000
2022-11-22	248.00	248.00	247.00	248.00	205.43	4,000
2022-11-21	250.00	250.50	249.00	249.00	206.26	10,000
2022-11-18	250.00	250.00	250.00	250.00	207.09	2,000
2022-11-17	248.00	250.00	247.50	250.00	207.09	9,000
2022-11-16	249.00	249.00	249.00	249.00	206.26	2,000
2022-11-15	249.00	249.00	248.50	248.50	205.85	3,000
2022-11-14	247.50	248.00	246.50	248.00	205.43	11,000
2022-11-11	247.00	247.00	246.00	247.00	204.60	12,000
2022-11-10	245.50	246.50	245.00	246.50	204.19	6,000
2022-11-09	245.00	247.50	245.00	247.50	205.02	20,000
2022-11-08	244.00	244.00	244.00	244.00	202.12	3,000
2022-11-07	244.50	244.50	244.00	244.00	202.12	4,000
2022-11-04	245.00	245.00	245.00	245.00	202.95	1,000
2022-11-03	244.00	246.00	244.00	246.00	203.78	2,000

← NewerPage 16 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.