Tehmag Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 257.50 | 257.50 | 256.50 | 257.00 | 212.89 | 9,000 |
| 2022-08-05 | 256.50 | 256.50 | 256.50 | 256.50 | 212.47 | 2,000 |
| 2022-08-04 | 255.00 | 258.50 | 255.00 | 256.50 | 212.47 | 7,000 |
| 2022-08-03 | 251.00 | 257.00 | 251.00 | 257.00 | 212.89 | 16,000 |
| 2022-08-02 | 259.00 | 259.00 | 258.00 | 259.00 | 214.54 | 9,000 |
| 2022-08-01 | 259.00 | 259.00 | 259.00 | 259.00 | 214.54 | 1,000 |
| 2022-07-29 | 258.00 | 258.00 | 257.50 | 257.50 | 213.30 | 10,000 |
| 2022-07-28 | 258.00 | 258.00 | 257.50 | 257.50 | 213.30 | 3,000 |
| 2022-07-27 | 259.00 | 259.00 | 257.50 | 257.50 | 213.30 | 6,000 |
| 2022-07-26 | 258.00 | 258.00 | 258.00 | 258.00 | 213.72 | 2,000 |
| 2022-07-25 | 259.00 | 259.50 | 258.50 | 258.50 | 214.13 | 5,000 |
| 2022-07-22 | 257.50 | 258.50 | 257.00 | 258.50 | 214.13 | 9,000 |
| 2022-07-21 | 259.50 | 260.00 | 257.50 | 258.50 | 214.13 | 8,000 |
| 2022-07-20 | 257.00 | 260.00 | 257.00 | 260.00 | 215.37 | 9,000 |
| 2022-07-19 | 258.50 | 258.50 | 258.50 | 258.50 | 214.13 | 0 |
| 2022-07-18 | 258.50 | 258.50 | 258.50 | 258.50 | 214.13 | 0 |
| 2022-07-15 | 259.00 | 259.00 | 257.50 | 258.50 | 214.13 | 4,000 |
| 2022-07-14 | 258.50 | 260.00 | 258.00 | 258.50 | 214.13 | 10,000 |
| 2022-07-13 | 254.50 | 260.00 | 254.00 | 258.50 | 214.13 | 7,000 |
| 2022-07-12 | 260.00 | 260.00 | 260.00 | 260.00 | 215.37 | 0 |
| 2022-07-11 | 260.00 | 260.00 | 256.00 | 260.00 | 215.37 | 3,000 |
| 2022-07-08 | 255.00 | 255.50 | 255.00 | 255.50 | 211.64 | 2,000 |
| 2022-07-07 | 254.00 | 254.00 | 254.00 | 254.00 | 210.40 | 0 |
| 2022-07-06 | 254.00 | 254.00 | 254.00 | 254.00 | 210.40 | 1,000 |
| 2022-07-05 | 255.00 | 258.00 | 255.00 | 258.00 | 213.72 | 3,000 |
| 2022-07-04 | 253.00 | 253.50 | 253.00 | 253.50 | 209.99 | 4,000 |
| 2022-07-01 | 255.00 | 256.00 | 253.50 | 253.50 | 209.99 | 7,000 |
| 2022-06-30 | 257.50 | 257.50 | 254.50 | 256.00 | 212.06 | 12,000 |
| 2022-06-29 | 260.00 | 260.00 | 259.00 | 260.00 | 215.37 | 8,000 |
| 2022-06-28 | 267.50 | 269.00 | 267.50 | 269.00 | 212.89 | 10,000 |
| 2022-06-27 | 266.50 | 269.00 | 266.50 | 267.50 | 211.70 | 7,000 |
| 2022-06-24 | 265.00 | 266.50 | 265.00 | 266.00 | 210.51 | 9,000 |
| 2022-06-23 | 264.00 | 264.00 | 264.00 | 264.00 | 208.93 | 0 |
| 2022-06-22 | 264.50 | 264.50 | 264.00 | 264.00 | 208.93 | 5,000 |
| 2022-06-21 | 266.00 | 266.00 | 264.00 | 265.00 | 209.72 | 4,000 |
| 2022-06-20 | 265.00 | 265.00 | 264.00 | 264.00 | 208.93 | 8,000 |
| 2022-06-17 | 266.00 | 266.00 | 265.00 | 265.50 | 210.12 | 6,000 |
| 2022-06-16 | 268.00 | 268.00 | 266.00 | 266.00 | 210.51 | 3,000 |
| 2022-06-15 | 265.00 | 265.00 | 264.00 | 264.50 | 209.33 | 4,000 |
| 2022-06-14 | 266.00 | 266.00 | 265.00 | 265.00 | 209.72 | 19,000 |
| 2022-06-13 | 268.00 | 268.00 | 267.00 | 267.50 | 211.70 | 13,000 |
| 2022-06-10 | 269.00 | 269.00 | 268.50 | 269.00 | 212.89 | 8,000 |
| 2022-06-09 | 270.00 | 270.00 | 269.00 | 269.00 | 212.89 | 10,000 |
| 2022-06-08 | 272.00 | 273.00 | 269.50 | 270.00 | 213.68 | 8,000 |
| 2022-06-07 | 270.00 | 270.00 | 270.00 | 270.00 | 213.68 | 0 |
| 2022-06-06 | 267.00 | 270.00 | 266.50 | 270.00 | 213.68 | 10,000 |
| 2022-06-02 | 269.00 | 270.00 | 267.00 | 267.50 | 211.70 | 11,000 |
| 2022-06-01 | 269.00 | 269.00 | 266.00 | 266.00 | 210.51 | 1,000 |
| 2022-05-31 | 269.00 | 269.00 | 269.00 | 269.00 | 212.89 | 1,000 |
| 2022-05-30 | 268.50 | 268.50 | 265.50 | 266.00 | 210.51 | 40,000 |
| 2022-05-27 | 269.00 | 269.00 | 269.00 | 269.00 | 212.89 | 1,000 |
| 2022-05-26 | 267.50 | 270.00 | 267.50 | 270.00 | 213.68 | 8,000 |
| 2022-05-25 | 268.50 | 268.50 | 267.50 | 267.50 | 211.70 | 5,000 |
| 2022-05-24 | 268.50 | 268.50 | 268.50 | 268.50 | 212.49 | 1,000 |
| 2022-05-23 | 268.50 | 268.50 | 268.50 | 268.50 | 212.49 | 1,000 |
| 2022-05-20 | 269.00 | 269.00 | 269.00 | 269.00 | 212.89 | 1,000 |
| 2022-05-19 | 270.00 | 270.00 | 269.50 | 269.50 | 213.28 | 3,000 |
| 2022-05-18 | 270.00 | 271.00 | 270.00 | 270.00 | 213.68 | 9,000 |
| 2022-05-17 | 270.50 | 270.50 | 269.50 | 269.50 | 213.28 | 11,000 |
| 2022-05-16 | 272.00 | 272.00 | 270.00 | 270.00 | 213.68 | 3,000 |
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.