Tehmag Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 295.00 | 296.00 | 294.00 | 296.00 | 279.65 | 7,043 |
| 2025-10-21 | 292.00 | 293.00 | 291.00 | 293.00 | 276.81 | 13,129 |
| 2025-10-20 | 293.50 | 293.50 | 292.00 | 292.00 | 275.87 | 13,060 |
| 2025-10-17 | 294.00 | 295.50 | 292.50 | 293.00 | 276.81 | 19,119 |
| 2025-10-16 | 295.00 | 295.00 | 294.00 | 294.00 | 277.76 | 5,005 |
| 2025-10-15 | 293.50 | 295.50 | 293.50 | 295.00 | 278.70 | 6,300 |
| 2025-10-14 | 295.00 | 297.00 | 294.50 | 294.50 | 278.23 | 14,019 |
| 2025-10-13 | 295.00 | 295.00 | 294.50 | 294.50 | 278.23 | 5,287 |
| 2025-10-09 | 296.00 | 296.00 | 295.00 | 295.00 | 278.70 | 8,060 |
| 2025-10-08 | 295.50 | 295.50 | 295.50 | 295.50 | 279.17 | 3,034 |
| 2025-10-07 | 296.00 | 297.00 | 295.00 | 295.50 | 279.17 | 19,110 |
| 2025-10-03 | 296.00 | 297.50 | 296.00 | 297.00 | 280.59 | 10,007 |
| 2025-10-02 | 299.00 | 299.00 | 297.00 | 297.00 | 280.59 | 16,380 |
| 2025-10-01 | 300.00 | 300.00 | 299.00 | 299.50 | 282.95 | 7,000 |
| 2025-09-30 | 298.50 | 299.50 | 298.50 | 299.50 | 282.95 | 6,022 |
| 2025-09-29 | 299.00 | 299.00 | 299.00 | 299.00 | 282.48 | 0 |
| 2025-09-26 | 299.00 | 299.00 | 299.00 | 299.00 | 282.48 | 2,250 |
| 2025-09-25 | 300.00 | 300.00 | 299.00 | 299.00 | 282.48 | 7,044 |
| 2025-09-24 | 300.00 | 300.50 | 299.50 | 299.50 | 282.95 | 13,065 |
| 2025-09-23 | 299.50 | 300.00 | 299.50 | 299.50 | 282.95 | 12,158 |
| 2025-09-22 | 300.00 | 300.00 | 299.00 | 299.50 | 282.95 | 12,113 |
| 2025-09-19 | 299.00 | 300.00 | 299.00 | 300.00 | 283.43 | 9,242 |
| 2025-09-18 | 299.00 | 299.00 | 299.00 | 299.00 | 282.48 | 3,104 |
| 2025-09-17 | 299.00 | 299.00 | 299.00 | 299.00 | 282.48 | 3,000 |
| 2025-09-16 | 301.00 | 301.00 | 299.00 | 299.00 | 282.48 | 11,211 |
| 2025-09-15 | 300.00 | 300.50 | 300.00 | 300.00 | 283.43 | 6,032 |
| 2025-09-12 | 300.00 | 301.00 | 299.50 | 300.00 | 283.43 | 13,058 |
| 2025-09-11 | 302.50 | 302.50 | 300.00 | 300.50 | 283.90 | 20,085 |
| 2025-09-10 | 300.50 | 305.00 | 300.00 | 305.00 | 288.15 | 19,201 |
| 2025-09-09 | 298.50 | 301.00 | 298.50 | 301.00 | 284.37 | 16,003 |
| 2025-09-08 | 306.00 | 306.00 | 306.00 | 306.00 | 289.09 | 0 |
| 2025-09-05 | 306.00 | 306.00 | 306.00 | 306.00 | 289.09 | 0 |
| 2025-09-04 | 302.50 | 306.00 | 302.50 | 306.00 | 289.09 | 5,016 |
| 2025-09-03 | 303.00 | 303.00 | 303.00 | 303.00 | 286.26 | 0 |
| 2025-09-02 | 302.00 | 303.00 | 302.00 | 303.00 | 286.26 | 3,009 |
| 2025-09-01 | 302.50 | 302.50 | 301.50 | 301.50 | 284.84 | 3,048 |
| 2025-08-29 | 305.00 | 305.00 | 300.50 | 302.50 | 285.79 | 11,100 |
| 2025-08-28 | 302.00 | 302.00 | 302.00 | 302.00 | 285.31 | 0 |
| 2025-08-27 | 302.00 | 302.00 | 302.00 | 302.00 | 285.31 | 1,024 |
| 2025-08-26 | 305.50 | 305.50 | 302.00 | 302.00 | 285.31 | 6,028 |
| 2025-08-25 | 302.50 | 303.00 | 302.50 | 303.00 | 286.26 | 4,150 |
| 2025-08-22 | 304.00 | 304.00 | 302.00 | 302.00 | 285.31 | 12,001 |
| 2025-08-21 | 303.00 | 303.50 | 303.00 | 303.50 | 286.73 | 3,065 |
| 2025-08-20 | 304.50 | 304.50 | 303.00 | 303.00 | 286.26 | 9,035 |
| 2025-08-19 | 305.00 | 306.00 | 304.50 | 305.00 | 288.15 | 10,130 |
| 2025-08-18 | 306.00 | 306.00 | 305.00 | 306.00 | 289.09 | 11,000 |
| 2025-08-15 | 306.00 | 306.00 | 306.00 | 306.00 | 289.09 | 1,137 |
| 2025-08-14 | 302.00 | 306.00 | 302.00 | 305.50 | 288.62 | 6,119 |
| 2025-08-13 | 306.00 | 306.50 | 305.50 | 306.50 | 289.57 | 7,059 |
| 2025-08-12 | 306.50 | 306.50 | 305.50 | 306.00 | 289.09 | 18,100 |
| 2025-08-11 | 309.00 | 309.00 | 306.50 | 308.00 | 290.98 | 20,000 |
| 2025-08-08 | 315.50 | 315.50 | 308.50 | 309.50 | 292.40 | 12,060 |
| 2025-08-07 | 307.00 | 309.00 | 306.00 | 307.50 | 290.51 | 8,000 |
| 2025-08-06 | 310.00 | 310.00 | 308.00 | 309.00 | 291.93 | 7,050 |
| 2025-08-05 | 308.00 | 312.00 | 308.00 | 310.00 | 292.87 | 7,060 |
| 2025-08-04 | 308.00 | 308.00 | 308.00 | 308.00 | 290.98 | 3,013 |
| 2025-08-01 | 309.00 | 309.00 | 309.00 | 309.00 | 291.93 | 0 |
| 2025-07-31 | 309.00 | 309.50 | 308.50 | 309.00 | 291.93 | 11,032 |
| 2025-07-30 | 309.00 | 309.00 | 309.00 | 309.00 | 291.93 | 2,124 |
| 2025-07-29 | 308.00 | 308.00 | 308.00 | 308.00 | 290.98 | 1,033 |
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.