Tehmag Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	258.50	258.50	257.50	258.00	258.00	17,041
2026-07-20	258.50	259.00	257.50	257.50	257.50	15,050
2026-07-17	259.00	259.00	257.50	258.00	258.00	29,100
2026-07-16	259.00	259.00	257.00	259.00	259.00	24,100
2026-07-15	257.00	260.50	255.00	259.00	259.00	85,009
2026-07-14	269.00	272.00	269.00	271.50	256.50	81,570
2026-07-13	271.00	272.00	269.00	269.50	254.61	59,010
2026-07-10	270.50	270.50	270.50	270.50	255.56	0
2026-07-09	269.50	271.00	269.00	270.50	255.56	33,001
2026-07-08	271.00	271.00	269.50	270.50	255.56	50,018
2026-07-07	271.00	271.50	271.00	271.50	256.50	17,033
2026-07-06	271.50	274.00	271.50	272.00	256.97	59,007
2026-07-03	271.00	271.00	268.00	271.00	256.03	36,002
2026-07-02	268.00	271.00	268.00	271.00	256.03	11,012
2026-07-01	269.00	269.50	267.50	269.50	254.61	18,000
2026-06-30	269.50	269.50	268.50	269.50	254.61	19,001
2026-06-29	267.50	270.50	267.50	268.50	253.67	27,165
2026-06-26	268.00	268.50	266.50	267.00	252.25	44,191
2026-06-25	268.00	270.00	268.00	268.50	253.67	19,200
2026-06-24	270.00	270.00	267.00	268.00	253.19	41,093
2026-06-23	270.00	270.00	269.50	269.50	254.61	12,014
2026-06-22	271.00	271.50	269.00	270.50	255.56	25,320
2026-06-18	273.00	273.00	271.00	271.50	256.50	25,014
2026-06-17	270.00	273.50	269.50	273.50	258.39	18,092
2026-06-16	270.50	270.50	269.50	270.00	255.08	9,248
2026-06-15	270.00	270.00	269.00	270.00	255.08	15,020
2026-06-12	271.00	272.00	270.00	270.00	255.08	9,023
2026-06-11	267.50	272.00	267.50	271.00	256.03	25,003
2026-06-10	269.00	269.50	266.50	267.00	252.25	36,194
2026-06-09	268.50	270.50	268.50	269.50	254.61	14,084
2026-06-08	270.00	270.00	266.00	267.50	252.72	46,051
2026-06-05	270.00	271.00	270.00	271.00	256.03	42,102
2026-06-04	266.50	271.50	266.50	271.50	256.50	56,016
2026-06-03	267.50	267.50	265.50	266.50	251.78	43,060
2026-06-02	268.00	269.00	265.00	267.00	252.25	59,015
2026-06-01	270.00	270.00	260.00	267.00	252.25	163,262
2026-05-29	271.50	272.00	270.50	270.50	255.56	39,000
2026-05-28	270.50	271.50	270.50	270.50	255.56	30,206
2026-05-27	271.50	272.00	271.00	271.50	256.50	16,066
2026-05-26	272.00	272.00	271.00	271.00	256.03	16,112
2026-05-25	272.50	272.50	271.00	272.00	256.97	24,242
2026-05-22	273.00	273.00	272.50	273.00	257.92	14,200
2026-05-21	272.50	273.50	271.00	273.00	257.92	29,090
2026-05-20	272.00	273.00	272.00	273.00	257.92	15,040
2026-05-19	272.00	273.00	272.00	272.50	257.44	12,600
2026-05-18	271.00	273.00	270.50	272.00	256.97	41,000
2026-05-15	273.00	273.00	271.50	271.50	256.50	31,001
2026-05-14	271.50	273.00	271.50	272.00	256.97	33,054
2026-05-13	273.00	274.00	271.50	271.50	256.50	81,104
2026-05-12	271.00	273.00	271.00	273.00	257.92	18,083
2026-05-11	272.50	274.00	271.50	271.50	256.50	56,026
2026-05-08	270.50	272.50	270.50	271.50	256.50	30,020
2026-05-07	271.00	271.50	270.50	271.50	256.50	46,397
2026-05-06	270.50	271.50	270.50	271.00	256.03	31,216
2026-05-05	271.50	272.00	271.00	272.00	256.97	32,229
2026-05-04	273.00	273.00	271.00	272.50	257.44	41,165
2026-04-30	273.00	273.50	273.00	273.50	258.39	3,201
2026-04-29	273.50	276.00	273.00	274.50	259.33	13,100
2026-04-28	273.00	274.50	273.00	274.00	258.86	10,101
2026-04-27	275.00	275.00	271.00	272.50	257.44	52,247

← NewerPage 2 of 3 · 125 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.