Tehmag Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 271.00 | 271.00 | 271.00 | 271.00 | 214.47 | 7,000 |
| 2022-05-12 | 272.00 | 272.00 | 270.00 | 270.00 | 213.68 | 10,000 |
| 2022-05-11 | 272.00 | 276.00 | 272.00 | 276.00 | 218.43 | 6,000 |
| 2022-05-10 | 270.50 | 274.00 | 270.00 | 273.50 | 216.45 | 19,000 |
| 2022-05-09 | 273.00 | 273.00 | 271.00 | 273.00 | 216.05 | 13,000 |
| 2022-05-06 | 274.00 | 274.00 | 274.00 | 274.00 | 216.84 | 1,000 |
| 2022-05-05 | 273.50 | 273.50 | 273.00 | 273.00 | 216.05 | 7,000 |
| 2022-05-04 | 273.50 | 273.50 | 273.50 | 273.50 | 216.45 | 0 |
| 2022-05-03 | 275.00 | 275.00 | 273.50 | 273.50 | 216.45 | 2,000 |
| 2022-04-29 | 275.50 | 275.50 | 275.50 | 275.50 | 218.03 | 1,000 |
| 2022-04-28 | 270.00 | 270.00 | 270.00 | 270.00 | 213.68 | 1,000 |
| 2022-04-27 | 272.00 | 272.00 | 270.00 | 270.00 | 213.68 | 21,000 |
| 2022-04-26 | 278.00 | 278.00 | 272.50 | 273.00 | 216.05 | 10,000 |
| 2022-04-25 | 272.00 | 273.00 | 271.50 | 273.00 | 216.05 | 7,000 |
| 2022-04-22 | 277.50 | 277.50 | 275.00 | 275.00 | 217.64 | 15,000 |
| 2022-04-21 | 278.00 | 278.00 | 277.00 | 277.00 | 219.22 | 13,000 |
| 2022-04-20 | 280.00 | 280.00 | 278.00 | 278.00 | 220.01 | 12,000 |
| 2022-04-19 | 278.50 | 278.50 | 278.50 | 278.50 | 220.41 | 1,000 |
| 2022-04-18 | 280.50 | 280.50 | 280.50 | 280.50 | 221.99 | 0 |
| 2022-04-15 | 272.00 | 281.00 | 272.00 | 280.50 | 221.99 | 8,000 |
| 2022-04-14 | 281.00 | 281.00 | 281.00 | 281.00 | 222.38 | 1,000 |
| 2022-04-13 | 278.00 | 278.00 | 278.00 | 278.00 | 220.01 | 8,000 |
| 2022-04-12 | 278.50 | 279.00 | 278.00 | 279.00 | 220.80 | 5,000 |
| 2022-04-11 | 278.50 | 279.00 | 278.50 | 279.00 | 220.80 | 3,000 |
| 2022-04-08 | 283.00 | 283.00 | 280.00 | 280.00 | 221.59 | 6,000 |
| 2022-04-07 | 280.00 | 280.00 | 280.00 | 280.00 | 221.59 | 7,000 |
| 2022-04-06 | 279.00 | 281.00 | 278.50 | 281.00 | 222.38 | 13,000 |
| 2022-04-01 | 282.00 | 282.00 | 281.00 | 281.00 | 222.38 | 4,000 |
| 2022-03-31 | 283.00 | 283.00 | 282.00 | 282.00 | 223.18 | 3,000 |
| 2022-03-30 | 283.00 | 283.00 | 283.00 | 283.00 | 223.97 | 2,000 |
| 2022-03-29 | 280.00 | 280.00 | 280.00 | 280.00 | 221.59 | 2,000 |
| 2022-03-28 | 280.00 | 280.00 | 279.00 | 279.50 | 221.20 | 12,000 |
| 2022-03-25 | 281.00 | 288.50 | 281.00 | 282.00 | 223.18 | 11,000 |
| 2022-03-24 | 280.00 | 280.00 | 279.50 | 280.00 | 221.59 | 12,000 |
| 2022-03-23 | 280.00 | 280.00 | 278.50 | 279.00 | 220.80 | 13,000 |
| 2022-03-22 | 280.00 | 280.00 | 278.00 | 278.00 | 220.01 | 32,000 |
| 2022-03-21 | 283.00 | 283.00 | 278.00 | 280.50 | 221.99 | 52,000 |
| 2022-03-18 | 285.00 | 285.00 | 284.00 | 284.00 | 224.76 | 4,000 |
| 2022-03-17 | 284.00 | 284.00 | 284.00 | 284.00 | 224.76 | 2,000 |
| 2022-03-16 | 283.00 | 283.00 | 283.00 | 283.00 | 223.97 | 2,000 |
| 2022-03-15 | 283.00 | 283.00 | 282.50 | 282.50 | 223.57 | 6,000 |
| 2022-03-14 | 283.00 | 283.50 | 283.00 | 283.00 | 223.97 | 10,000 |
| 2022-03-11 | 287.00 | 287.00 | 283.00 | 284.00 | 224.76 | 13,000 |
| 2022-03-10 | 284.00 | 288.00 | 284.00 | 286.50 | 226.74 | 6,000 |
| 2022-03-09 | 285.00 | 286.00 | 283.50 | 283.50 | 224.36 | 8,000 |
| 2022-03-08 | 286.00 | 287.00 | 284.00 | 285.00 | 225.55 | 40,000 |
| 2022-03-07 | 289.50 | 289.50 | 286.00 | 288.00 | 227.92 | 10,000 |
| 2022-03-04 | 289.50 | 289.50 | 289.50 | 289.50 | 229.11 | 2,000 |
| 2022-03-03 | 291.00 | 291.00 | 289.50 | 289.50 | 229.11 | 7,000 |
| 2022-03-02 | 290.00 | 290.00 | 289.50 | 289.50 | 229.11 | 2,000 |
| 2022-03-01 | 290.00 | 291.00 | 288.50 | 290.50 | 229.90 | 23,000 |
| 2022-02-25 | 290.00 | 290.50 | 289.50 | 290.50 | 229.90 | 14,000 |
| 2022-02-24 | 291.50 | 291.50 | 290.00 | 290.00 | 229.51 | 17,000 |
| 2022-02-23 | 293.00 | 293.00 | 293.00 | 293.00 | 231.88 | 3,000 |
| 2022-02-22 | 293.00 | 293.00 | 293.00 | 293.00 | 231.88 | 3,000 |
| 2022-02-21 | 295.00 | 295.00 | 294.00 | 294.00 | 232.67 | 4,000 |
| 2022-02-18 | 295.00 | 295.00 | 294.00 | 294.00 | 232.67 | 6,000 |
| 2022-02-17 | 294.00 | 295.00 | 293.50 | 295.00 | 233.46 | 4,000 |
| 2022-02-16 | 294.00 | 297.00 | 294.00 | 295.00 | 233.46 | 4,000 |
| 2022-02-15 | 292.00 | 292.00 | 291.50 | 291.50 | 230.69 | 2,000 |
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.