Tehmag Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 242.50 | 247.00 | 242.50 | 247.00 | 204.60 | 2,000 |
| 2022-11-01 | 242.00 | 248.00 | 242.00 | 244.50 | 202.53 | 7,000 |
| 2022-10-31 | 243.50 | 244.00 | 242.00 | 244.00 | 202.12 | 5,000 |
| 2022-10-28 | 243.50 | 243.50 | 243.50 | 243.50 | 201.70 | 2,000 |
| 2022-10-27 | 238.00 | 245.50 | 238.00 | 245.00 | 202.95 | 4,000 |
| 2022-10-26 | 239.50 | 239.50 | 236.50 | 236.50 | 195.91 | 15,000 |
| 2022-10-25 | 239.50 | 239.50 | 239.00 | 239.50 | 198.39 | 5,000 |
| 2022-10-24 | 244.00 | 244.00 | 241.00 | 242.00 | 200.46 | 11,000 |
| 2022-10-21 | 245.50 | 245.50 | 245.00 | 245.00 | 202.95 | 7,000 |
| 2022-10-20 | 249.00 | 249.00 | 249.00 | 249.00 | 206.26 | 0 |
| 2022-10-19 | 249.00 | 249.00 | 249.00 | 249.00 | 206.26 | 0 |
| 2022-10-18 | 246.50 | 249.00 | 246.50 | 249.00 | 206.26 | 3,000 |
| 2022-10-17 | 247.50 | 248.00 | 244.00 | 248.00 | 205.43 | 27,000 |
| 2022-10-14 | 252.00 | 252.00 | 252.00 | 252.00 | 208.75 | 0 |
| 2022-10-13 | 252.00 | 252.00 | 250.00 | 252.00 | 208.75 | 10,000 |
| 2022-10-12 | 252.00 | 252.00 | 252.00 | 252.00 | 208.75 | 1,000 |
| 2022-10-11 | 256.00 | 256.00 | 249.50 | 254.00 | 210.40 | 17,000 |
| 2022-10-07 | 258.00 | 258.00 | 258.00 | 258.00 | 213.72 | 2,000 |
| 2022-10-06 | 254.50 | 258.00 | 254.50 | 258.00 | 213.72 | 7,000 |
| 2022-10-05 | 255.50 | 256.00 | 255.50 | 256.00 | 212.06 | 4,000 |
| 2022-10-04 | 254.50 | 257.50 | 254.50 | 257.50 | 213.30 | 3,000 |
| 2022-10-03 | 254.50 | 256.00 | 254.00 | 256.00 | 212.06 | 12,000 |
| 2022-09-30 | 254.50 | 256.50 | 254.50 | 256.50 | 212.47 | 10,000 |
| 2022-09-29 | 255.00 | 256.50 | 255.00 | 256.50 | 212.47 | 6,000 |
| 2022-09-28 | 256.50 | 256.50 | 254.50 | 254.50 | 210.82 | 9,000 |
| 2022-09-27 | 257.00 | 258.50 | 257.00 | 258.50 | 214.13 | 3,000 |
| 2022-09-26 | 260.50 | 260.50 | 255.00 | 255.00 | 211.23 | 10,000 |
| 2022-09-23 | 261.00 | 264.00 | 261.00 | 264.00 | 218.69 | 8,000 |
| 2022-09-22 | 264.00 | 265.00 | 263.50 | 265.00 | 219.51 | 13,000 |
| 2022-09-21 | 264.00 | 266.50 | 263.00 | 266.50 | 220.76 | 7,000 |
| 2022-09-20 | 266.50 | 266.50 | 264.00 | 264.00 | 218.69 | 10,000 |
| 2022-09-19 | 266.50 | 266.50 | 266.50 | 266.50 | 220.76 | 10,000 |
| 2022-09-16 | 267.00 | 268.00 | 266.50 | 268.00 | 222.00 | 7,000 |
| 2022-09-15 | 267.00 | 268.00 | 266.50 | 268.00 | 222.00 | 8,000 |
| 2022-09-14 | 265.00 | 268.00 | 265.00 | 268.00 | 222.00 | 6,000 |
| 2022-09-13 | 266.50 | 267.50 | 266.50 | 267.50 | 221.58 | 4,000 |
| 2022-09-12 | 267.00 | 267.00 | 266.00 | 266.50 | 220.76 | 6,000 |
| 2022-09-08 | 267.00 | 267.00 | 265.00 | 265.00 | 219.51 | 17,000 |
| 2022-09-07 | 266.00 | 266.00 | 266.00 | 266.00 | 220.34 | 0 |
| 2022-09-06 | 266.00 | 266.00 | 266.00 | 266.00 | 220.34 | 3,000 |
| 2022-09-05 | 266.00 | 271.00 | 266.00 | 271.00 | 224.48 | 1,000 |
| 2022-09-02 | 266.00 | 266.50 | 265.00 | 265.00 | 219.51 | 8,000 |
| 2022-09-01 | 267.00 | 267.00 | 267.00 | 267.00 | 221.17 | 0 |
| 2022-08-31 | 266.50 | 267.50 | 266.50 | 267.00 | 221.17 | 5,000 |
| 2022-08-30 | 263.50 | 266.50 | 263.50 | 266.50 | 220.76 | 7,000 |
| 2022-08-29 | 262.00 | 263.50 | 262.00 | 263.50 | 218.27 | 7,000 |
| 2022-08-26 | 265.00 | 265.50 | 265.00 | 265.50 | 219.93 | 5,000 |
| 2022-08-25 | 265.00 | 266.50 | 265.00 | 266.50 | 220.76 | 4,000 |
| 2022-08-24 | 266.00 | 266.00 | 265.00 | 265.00 | 219.51 | 9,000 |
| 2022-08-23 | 266.50 | 266.50 | 266.00 | 266.00 | 220.34 | 8,000 |
| 2022-08-22 | 270.00 | 270.00 | 270.00 | 270.00 | 223.66 | 1,000 |
| 2022-08-19 | 270.00 | 270.00 | 270.00 | 270.00 | 223.66 | 0 |
| 2022-08-18 | 270.00 | 270.00 | 270.00 | 270.00 | 223.66 | 3,000 |
| 2022-08-17 | 268.50 | 270.00 | 268.50 | 270.00 | 223.66 | 6,000 |
| 2022-08-16 | 270.00 | 270.00 | 270.00 | 270.00 | 223.66 | 3,000 |
| 2022-08-15 | 266.00 | 271.00 | 266.00 | 271.00 | 224.48 | 11,000 |
| 2022-08-12 | 265.00 | 268.50 | 265.00 | 265.00 | 219.51 | 12,000 |
| 2022-08-11 | 261.50 | 269.50 | 261.50 | 269.50 | 223.24 | 10,000 |
| 2022-08-10 | 259.00 | 259.50 | 259.00 | 259.50 | 214.96 | 14,000 |
| 2022-08-09 | 257.00 | 259.00 | 257.00 | 258.50 | 214.13 | 8,000 |
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.