Tehmag Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 309.00 | 309.50 | 308.50 | 308.50 | 291.46 | 11,100 |
| 2025-07-25 | 309.00 | 309.50 | 309.00 | 309.00 | 291.93 | 5,008 |
| 2025-07-24 | 310.00 | 310.00 | 309.00 | 309.00 | 291.93 | 5,007 |
| 2025-07-23 | 310.00 | 310.00 | 309.50 | 309.50 | 292.40 | 3,000 |
| 2025-07-22 | 310.50 | 312.00 | 309.00 | 310.00 | 292.87 | 11,000 |
| 2025-07-21 | 312.00 | 312.00 | 310.50 | 311.00 | 293.82 | 4,000 |
| 2025-07-18 | 308.00 | 312.00 | 308.00 | 310.50 | 293.35 | 14,051 |
| 2025-07-17 | 309.50 | 310.00 | 309.00 | 309.50 | 292.40 | 9,020 |
| 2025-07-16 | 309.50 | 309.50 | 309.50 | 309.50 | 292.40 | 1,030 |
| 2025-07-15 | 312.50 | 313.00 | 310.00 | 310.00 | 292.87 | 35,067 |
| 2025-07-14 | 323.00 | 324.50 | 323.00 | 324.50 | 292.87 | 32,136 |
| 2025-07-11 | 320.00 | 322.00 | 319.50 | 321.00 | 289.71 | 17,030 |
| 2025-07-10 | 320.00 | 320.00 | 319.00 | 319.50 | 288.36 | 10,003 |
| 2025-07-09 | 319.00 | 320.00 | 318.50 | 319.00 | 287.91 | 6,000 |
| 2025-07-08 | 322.00 | 322.00 | 319.50 | 319.50 | 288.36 | 2,080 |
| 2025-07-07 | 320.00 | 321.50 | 320.00 | 321.50 | 290.17 | 7,078 |
| 2025-07-04 | 319.50 | 320.00 | 319.50 | 320.00 | 288.81 | 3,020 |
| 2025-07-03 | 320.00 | 321.50 | 320.00 | 320.00 | 288.81 | 6,100 |
| 2025-07-02 | 319.00 | 319.50 | 319.00 | 319.50 | 288.36 | 8,015 |
| 2025-07-01 | 321.00 | 321.00 | 320.00 | 320.00 | 288.81 | 3,010 |
| 2025-06-30 | 320.00 | 322.50 | 319.50 | 320.50 | 289.26 | 18,001 |
| 2025-06-27 | 320.00 | 320.50 | 318.00 | 320.00 | 288.81 | 18,164 |
| 2025-06-26 | 319.00 | 319.00 | 318.00 | 319.00 | 287.91 | 5,000 |
| 2025-06-25 | 320.00 | 320.00 | 318.50 | 319.00 | 287.91 | 5,015 |
| 2025-06-24 | 317.50 | 318.50 | 317.50 | 318.50 | 287.46 | 3,010 |
| 2025-06-23 | 313.50 | 318.50 | 313.50 | 317.50 | 286.56 | 16,148 |
| 2025-06-20 | 317.00 | 317.50 | 317.00 | 317.50 | 286.56 | 4,238 |
| 2025-06-19 | 320.00 | 320.00 | 320.00 | 320.00 | 288.81 | 0 |
| 2025-06-18 | 320.00 | 321.50 | 320.00 | 320.00 | 288.81 | 3,400 |
| 2025-06-17 | 320.00 | 320.00 | 320.00 | 320.00 | 288.81 | 1,000 |
| 2025-06-16 | 319.00 | 321.50 | 319.00 | 320.00 | 288.81 | 7,050 |
| 2025-06-13 | 320.00 | 320.00 | 320.00 | 320.00 | 288.81 | 1,001 |
| 2025-06-12 | 319.00 | 320.00 | 319.00 | 319.50 | 288.36 | 5,105 |
| 2025-06-11 | 319.50 | 319.50 | 319.50 | 319.50 | 288.36 | 3,000 |
| 2025-06-10 | 317.00 | 317.00 | 317.00 | 317.00 | 286.10 | 8,027 |
| 2025-06-09 | 319.00 | 319.00 | 317.00 | 317.00 | 286.10 | 12,061 |
| 2025-06-06 | 320.00 | 320.50 | 320.00 | 320.50 | 289.26 | 4,100 |
| 2025-06-05 | 319.00 | 319.00 | 318.50 | 318.50 | 287.46 | 4,105 |
| 2025-06-04 | 319.00 | 319.00 | 319.00 | 319.00 | 287.91 | 2,000 |
| 2025-06-03 | 318.00 | 319.00 | 318.00 | 319.00 | 287.91 | 3,002 |
| 2025-06-02 | 320.50 | 320.50 | 316.00 | 316.00 | 285.20 | 7,137 |
| 2025-05-29 | 325.00 | 325.00 | 322.50 | 322.50 | 291.07 | 21,005 |
| 2025-05-28 | 320.00 | 324.50 | 320.00 | 321.00 | 289.71 | 5,034 |
| 2025-05-27 | 320.50 | 325.00 | 319.00 | 322.00 | 290.62 | 21,172 |
| 2025-05-26 | 322.50 | 322.50 | 319.50 | 320.50 | 289.26 | 8,040 |
| 2025-05-23 | 319.50 | 319.50 | 317.50 | 319.50 | 288.36 | 5,056 |
| 2025-05-22 | 314.00 | 315.50 | 314.00 | 315.50 | 284.75 | 5,001 |
| 2025-05-21 | 312.50 | 315.50 | 312.50 | 314.00 | 283.40 | 5,009 |
| 2025-05-20 | 311.00 | 311.00 | 311.00 | 311.00 | 280.69 | 1,000 |
| 2025-05-19 | 315.00 | 323.00 | 310.50 | 311.00 | 280.69 | 37,700 |
| 2025-05-16 | 315.00 | 315.00 | 314.50 | 314.50 | 283.85 | 3,047 |
| 2025-05-15 | 317.00 | 317.50 | 315.00 | 315.00 | 284.30 | 9,119 |
| 2025-05-14 | 316.50 | 317.50 | 314.50 | 316.00 | 285.20 | 12,021 |
| 2025-05-13 | 313.00 | 314.00 | 312.00 | 314.00 | 283.40 | 9,030 |
| 2025-05-12 | 311.50 | 313.00 | 310.50 | 313.00 | 282.49 | 8,027 |
| 2025-05-09 | 310.50 | 310.50 | 310.00 | 310.50 | 280.24 | 5,030 |
| 2025-05-08 | 310.00 | 310.00 | 309.00 | 310.00 | 279.79 | 5,000 |
| 2025-05-07 | 308.50 | 308.50 | 308.50 | 308.50 | 278.43 | 1,050 |
| 2025-05-06 | 314.00 | 314.00 | 310.00 | 311.00 | 280.69 | 14,140 |
| 2025-05-05 | 313.00 | 319.50 | 312.00 | 316.00 | 285.20 | 31,399 |
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.