Tehmag Foods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	276.00	276.00	275.00	275.50	260.28	33,699
2026-04-23	276.50	276.50	275.00	276.00	260.75	38,100
2026-04-22	275.00	276.50	275.00	276.00	260.75	25,270
2026-04-21	276.00	276.50	275.50	276.50	261.22	22,575
2026-04-20	279.50	280.50	275.00	276.50	261.22	79,149
2026-04-17	275.00	278.50	275.00	278.00	262.64	77,024
2026-04-16	275.00	280.00	275.00	275.50	260.28	69,100
2026-04-15	275.50	276.00	275.00	275.00	259.81	36,080
2026-04-14	276.50	276.50	275.00	276.00	260.75	45,052
2026-04-13	277.00	277.50	275.00	276.50	261.22	42,007
2026-04-10	279.00	280.00	278.50	278.50	263.11	21,181
2026-04-09	280.00	280.00	279.00	279.00	263.59	7,016
2026-04-08	280.00	281.00	278.50	279.50	264.06	42,200
2026-04-07	278.00	280.00	278.00	280.00	264.53	17,143
2026-04-02	279.50	279.50	279.50	279.50	264.06	2,009
2026-04-01	280.00	280.50	279.50	279.50	264.06	16,000
2026-03-31	277.50	280.00	277.50	278.50	263.11	17,023
2026-03-30	278.00	280.00	277.00	280.00	264.53	21,100
2026-03-27	279.50	280.00	279.00	279.50	264.06	20,000
2026-03-26	280.00	280.00	279.00	279.50	264.06	19,046
2026-03-25	278.50	279.50	278.00	279.50	264.06	14,008
2026-03-24	278.00	279.00	277.00	278.50	263.11	14,520
2026-03-23	277.00	280.00	275.50	279.00	263.59	28,780
2026-03-20	279.00	280.00	277.00	280.00	264.53	68,218
2026-03-19	282.50	282.50	279.00	280.00	264.53	32,030
2026-03-18	282.00	282.50	280.00	282.50	266.89	17,051
2026-03-17	282.50	282.50	280.00	281.00	265.48	28,015
2026-03-16	283.50	283.50	281.50	282.50	266.89	17,018
2026-03-13	280.00	283.50	279.50	283.00	267.36	24,217
2026-03-12	281.00	282.00	280.50	282.00	266.42	18,010
2026-03-11	282.50	282.50	278.00	281.50	265.95	29,105
2026-03-10	278.00	278.50	277.00	278.50	263.11	26,000
2026-03-09	278.50	279.00	276.50	278.00	262.64	34,181
2026-03-06	282.00	282.00	278.00	281.00	265.48	22,070
2026-03-05	278.50	284.50	278.50	281.00	265.48	22,003
2026-03-04	280.00	280.00	278.00	278.50	263.11	20,108
2026-03-03	281.00	282.00	280.00	280.00	264.53	26,128
2026-03-02	282.00	284.00	280.00	284.00	268.31	36,133
2026-02-26	283.00	283.00	282.00	282.50	266.89	11,000
2026-02-25	283.50	284.50	283.00	283.50	267.84	25,000
2026-02-24	285.00	285.00	283.00	284.00	268.31	24,110
2026-02-23	284.00	284.00	282.50	284.00	268.31	14,109
2026-02-11	283.50	285.00	283.50	284.50	268.78	23,100
2026-02-10	282.50	284.50	282.50	283.50	267.84	19,007
2026-02-09	283.00	283.00	280.00	282.50	266.89	22,233
2026-02-06	280.00	284.50	280.00	283.00	267.36	41,076
2026-02-05	279.00	280.00	279.00	280.00	264.53	5,070
2026-02-04	278.50	279.00	278.50	279.00	263.59	7,005
2026-02-03	277.50	278.50	277.50	278.50	263.11	14,213
2026-02-02	279.00	287.00	277.00	279.00	263.59	19,011
2026-01-30	277.00	279.00	277.00	279.00	263.59	18,122
2026-01-29	278.50	279.00	277.00	279.00	263.59	28,610
2026-01-28	278.50	279.00	278.50	279.00	263.59	12,050
2026-01-27	278.00	279.00	278.00	278.50	263.11	11,500
2026-01-26	278.00	279.50	278.00	278.00	262.64	16,013
2026-01-23	278.50	279.00	278.50	279.00	263.59	9,269
2026-01-22	280.00	280.00	278.50	278.50	263.11	17,024
2026-01-21	279.50	280.00	279.00	280.00	264.53	10,046
2026-01-20	280.00	280.50	280.00	280.50	265.00	3,060
2026-01-19	281.00	281.00	280.00	280.00	264.53	17,168

← NewerPage 3 of 21 · 1,218 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.