Tehmag Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	290.50	290.50	290.00	290.00	229.51	6,000
2022-02-11	290.00	290.00	290.00	290.00	229.51	9,000
2022-02-10	291.00	291.50	290.00	291.50	230.69	8,000
2022-02-09	291.00	292.00	291.00	291.00	230.30	13,000
2022-02-08	291.50	291.50	291.00	291.00	230.30	8,000
2022-02-07	290.00	291.00	290.00	291.00	230.30	3,000
2022-01-26	290.00	290.00	290.00	290.00	229.51	3,000
2022-01-25	290.00	290.00	290.00	290.00	229.51	9,000
2022-01-24	288.50	290.00	288.50	290.00	229.51	7,000
2022-01-21	290.00	290.00	289.00	289.50	229.11	15,000
2022-01-20	287.50	290.50	287.50	290.50	229.90	9,000
2022-01-19	293.00	293.00	291.50	291.50	230.69	2,000
2022-01-18	292.50	293.50	292.50	293.00	231.88	4,000
2022-01-17	293.50	293.50	293.00	293.00	231.88	7,000
2022-01-14	293.50	293.50	293.00	293.50	232.28	4,000
2022-01-13	294.00	294.00	293.50	293.50	232.28	3,000
2022-01-12	293.00	295.00	293.00	295.00	233.46	7,000
2022-01-11	295.00	295.00	295.00	295.00	233.46	2,000
2022-01-10	295.00	296.00	295.00	295.00	233.46	16,000
2022-01-07	293.00	294.00	293.00	294.00	232.67	7,000
2022-01-06	291.50	292.50	291.50	292.50	231.49	6,000
2022-01-05	291.50	292.00	291.50	292.00	231.09	6,000
2022-01-04	292.50	292.50	292.00	292.50	231.49	6,000
2022-01-03	292.50	293.50	292.50	293.00	231.88	8,000
2021-12-30	293.00	293.00	293.00	293.00	231.88	1,000
2021-12-29	293.50	299.50	292.50	294.00	232.67	9,000
2021-12-28	293.00	293.00	292.00	292.00	231.09	10,000
2021-12-27	292.50	292.50	292.50	292.50	231.49	3,000
2021-12-24	294.00	294.00	292.50	292.50	231.49	4,000
2021-12-23	293.00	294.00	293.00	294.00	232.67	4,000
2021-12-22	293.00	293.00	293.00	293.00	231.88	2,000
2021-12-21	292.00	292.00	292.00	292.00	231.09	1,000
2021-12-20	296.00	297.00	293.00	293.50	232.28	12,000
2021-12-17	295.00	295.00	295.00	295.00	233.46	1,000
2021-12-16	295.00	295.00	294.00	294.00	232.67	7,000
2021-12-15	296.00	299.50	295.00	295.00	233.46	10,000
2021-12-14	295.00	295.00	295.00	295.00	233.46	0
2021-12-13	294.00	308.00	294.00	295.00	233.46	23,000
2021-12-10	294.00	294.00	294.00	294.00	232.67	2,000
2021-12-09	293.00	293.00	293.00	293.00	231.88	2,000
2021-12-08	290.00	291.00	290.00	291.00	230.30	2,000
2021-12-07	289.00	290.00	289.00	290.00	229.51	11,000
2021-12-06	291.50	291.50	290.00	290.00	229.51	16,000
2021-12-03	292.50	292.50	290.00	291.50	230.69	17,000
2021-12-02	293.00	294.00	291.50	292.50	231.49	10,000
2021-12-01	292.00	296.00	291.50	296.00	234.26	16,000
2021-11-30	296.00	296.00	292.50	292.50	231.49	7,000
2021-11-29	293.50	293.50	292.50	292.50	231.49	15,000
2021-11-26	296.00	296.00	294.00	294.00	232.67	9,000
2021-11-25	295.50	295.50	293.50	294.50	233.07	9,000
2021-11-24	293.50	310.00	292.50	294.00	232.67	64,000
2021-11-23	295.00	295.00	295.00	295.00	233.46	0
2021-11-22	294.50	295.00	294.00	295.00	233.46	11,000
2021-11-19	295.00	295.00	293.00	295.00	233.46	12,000
2021-11-18	296.50	297.00	295.00	295.00	233.46	28,000
2021-11-17	297.00	298.00	296.00	297.50	235.44	7,000
2021-11-16	298.00	298.00	297.00	297.50	235.44	11,000
2021-11-15	297.50	298.00	297.00	298.00	235.84	10,000
2021-11-12	306.50	306.50	297.00	301.00	238.21	13,000
2021-11-11	295.50	309.00	295.50	299.00	236.63	19,000

← NewerPage 20 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.