Tehmag Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 307.00 | 307.00 | 305.00 | 307.00 | 277.08 | 13,021 |
| 2025-04-30 | 302.50 | 303.00 | 302.00 | 302.50 | 273.02 | 10,000 |
| 2025-04-29 | 300.00 | 301.50 | 300.00 | 301.00 | 271.66 | 21,034 |
| 2025-04-28 | 298.50 | 299.50 | 298.00 | 298.50 | 269.41 | 18,335 |
| 2025-04-25 | 299.00 | 300.00 | 298.50 | 298.50 | 269.41 | 7,526 |
| 2025-04-24 | 299.00 | 300.00 | 299.00 | 300.00 | 270.76 | 4,000 |
| 2025-04-23 | 300.00 | 300.00 | 298.50 | 299.50 | 270.31 | 6,026 |
| 2025-04-22 | 295.00 | 298.50 | 294.50 | 295.50 | 266.70 | 8,035 |
| 2025-04-21 | 298.50 | 298.50 | 297.00 | 297.00 | 268.05 | 7,156 |
| 2025-04-18 | 300.00 | 300.00 | 299.00 | 299.00 | 269.86 | 7,040 |
| 2025-04-17 | 296.00 | 299.00 | 296.00 | 299.00 | 269.86 | 6,000 |
| 2025-04-16 | 298.00 | 298.50 | 298.00 | 298.50 | 269.41 | 3,000 |
| 2025-04-15 | 295.50 | 301.00 | 295.50 | 300.00 | 270.76 | 11,003 |
| 2025-04-14 | 298.50 | 300.00 | 297.00 | 297.50 | 268.50 | 27,477 |
| 2025-04-11 | 305.50 | 305.50 | 296.50 | 298.00 | 268.96 | 23,105 |
| 2025-04-10 | 296.50 | 313.00 | 296.50 | 304.50 | 274.82 | 53,000 |
| 2025-04-09 | 292.00 | 292.50 | 287.00 | 287.00 | 259.03 | 53,063 |
| 2025-04-08 | 282.00 | 290.50 | 277.50 | 290.50 | 262.19 | 71,001 |
| 2025-04-07 | 280.00 | 290.50 | 277.50 | 277.50 | 250.45 | 234,957 |
| 2025-04-02 | 306.50 | 308.00 | 306.00 | 308.00 | 277.98 | 8,944 |
| 2025-04-01 | 309.00 | 309.00 | 306.00 | 306.50 | 276.63 | 20,299 |
| 2025-03-31 | 309.50 | 310.50 | 305.00 | 306.50 | 276.63 | 24,370 |
| 2025-03-28 | 312.50 | 312.50 | 311.00 | 312.50 | 282.04 | 9,367 |
| 2025-03-27 | 313.00 | 313.00 | 312.00 | 312.50 | 282.04 | 10,180 |
| 2025-03-26 | 314.00 | 316.00 | 313.00 | 313.00 | 282.49 | 18,200 |
| 2025-03-25 | 313.50 | 315.00 | 313.00 | 314.00 | 283.40 | 21,006 |
| 2025-03-24 | 315.00 | 316.00 | 315.00 | 315.00 | 284.30 | 30,007 |
| 2025-03-21 | 318.00 | 318.00 | 317.00 | 317.00 | 286.10 | 5,105 |
| 2025-03-20 | 317.00 | 317.00 | 317.00 | 317.00 | 286.10 | 8,160 |
| 2025-03-19 | 319.00 | 319.00 | 316.00 | 317.00 | 286.10 | 23,130 |
| 2025-03-18 | 319.50 | 319.50 | 317.00 | 319.00 | 287.91 | 6,169 |
| 2025-03-17 | 324.00 | 324.00 | 316.00 | 316.00 | 285.20 | 22,275 |
| 2025-03-14 | 324.00 | 324.00 | 322.00 | 322.00 | 290.62 | 5,674 |
| 2025-03-13 | 323.50 | 325.00 | 322.00 | 322.00 | 290.62 | 27,490 |
| 2025-03-12 | 329.50 | 330.00 | 323.00 | 327.50 | 295.58 | 62,202 |
| 2025-03-11 | 334.50 | 337.50 | 333.50 | 337.50 | 304.61 | 22,081 |
| 2025-03-10 | 333.00 | 336.00 | 331.00 | 334.50 | 301.90 | 9,016 |
| 2025-03-07 | 332.50 | 333.50 | 332.50 | 333.50 | 301.00 | 2,016 |
| 2025-03-06 | 335.00 | 335.00 | 331.50 | 332.50 | 300.09 | 12,053 |
| 2025-03-05 | 335.00 | 338.50 | 335.00 | 335.50 | 302.80 | 11,088 |
| 2025-03-04 | 336.00 | 339.00 | 336.00 | 337.00 | 304.15 | 5,050 |
| 2025-03-03 | 336.50 | 336.50 | 336.50 | 336.50 | 303.70 | 3,380 |
| 2025-02-27 | 336.50 | 336.50 | 336.50 | 336.50 | 303.70 | 1,158 |
| 2025-02-26 | 335.50 | 336.50 | 335.50 | 336.50 | 303.70 | 4,110 |
| 2025-02-25 | 335.00 | 336.00 | 335.00 | 335.50 | 302.80 | 3,005 |
| 2025-02-24 | 334.50 | 335.00 | 334.50 | 334.50 | 301.90 | 5,041 |
| 2025-02-21 | 333.50 | 336.00 | 333.00 | 334.50 | 301.90 | 9,008 |
| 2025-02-20 | 333.00 | 333.50 | 333.00 | 333.50 | 301.00 | 3,008 |
| 2025-02-19 | 331.50 | 334.00 | 331.50 | 332.00 | 299.64 | 6,008 |
| 2025-02-18 | 331.00 | 333.50 | 331.00 | 332.50 | 300.09 | 5,010 |
| 2025-02-17 | 335.50 | 339.00 | 334.00 | 334.00 | 301.45 | 17,008 |
| 2025-02-14 | 328.50 | 335.00 | 328.00 | 333.00 | 300.54 | 30,009 |
| 2025-02-13 | 332.00 | 332.00 | 325.50 | 329.50 | 297.39 | 17,077 |
| 2025-02-12 | 325.00 | 331.00 | 325.00 | 329.50 | 297.39 | 17,150 |
| 2025-02-11 | 321.50 | 325.00 | 321.50 | 323.00 | 291.52 | 12,701 |
| 2025-02-10 | 318.00 | 323.50 | 318.00 | 320.00 | 288.81 | 33,103 |
| 2025-02-07 | 318.00 | 318.00 | 318.00 | 318.00 | 287.01 | 10,052 |
| 2025-02-06 | 317.00 | 318.00 | 317.00 | 318.00 | 287.01 | 5,117 |
| 2025-02-05 | 319.00 | 319.00 | 316.00 | 317.00 | 286.10 | 3,044 |
| 2025-02-04 | 316.00 | 316.00 | 316.00 | 316.00 | 285.20 | 0 |
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.