Tehmag Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 314.00 | 317.50 | 314.00 | 316.00 | 285.20 | 10,300 |
| 2025-01-22 | 318.00 | 318.00 | 317.50 | 318.00 | 287.01 | 5,000 |
| 2025-01-21 | 316.50 | 317.00 | 316.50 | 317.00 | 286.10 | 8,000 |
| 2025-01-20 | 317.50 | 317.50 | 317.00 | 317.00 | 286.10 | 4,000 |
| 2025-01-17 | 316.00 | 318.00 | 316.00 | 317.00 | 286.10 | 6,000 |
| 2025-01-16 | 318.00 | 318.00 | 317.00 | 317.00 | 286.10 | 3,000 |
| 2025-01-15 | 317.00 | 317.00 | 316.00 | 316.50 | 285.65 | 15,000 |
| 2025-01-14 | 316.00 | 317.00 | 316.00 | 317.00 | 286.10 | 16,000 |
| 2025-01-13 | 316.00 | 318.00 | 316.00 | 317.00 | 286.10 | 11,000 |
| 2025-01-10 | 319.50 | 320.50 | 319.00 | 319.00 | 287.91 | 12,000 |
| 2025-01-09 | 318.00 | 321.00 | 314.00 | 316.00 | 285.20 | 43,000 |
| 2025-01-08 | 311.50 | 311.50 | 311.50 | 311.50 | 281.14 | 3,000 |
| 2025-01-07 | 311.50 | 311.50 | 311.50 | 311.50 | 281.14 | 1,000 |
| 2025-01-06 | 310.50 | 310.50 | 310.50 | 310.50 | 280.24 | 0 |
| 2025-01-03 | 310.00 | 312.00 | 310.00 | 310.50 | 280.24 | 4,000 |
| 2025-01-02 | 311.50 | 311.50 | 309.50 | 310.00 | 279.79 | 6,000 |
| 2024-12-31 | 312.50 | 312.50 | 312.50 | 312.50 | 282.04 | 0 |
| 2024-12-30 | 311.50 | 313.50 | 311.50 | 312.50 | 282.04 | 10,000 |
| 2024-12-27 | 311.50 | 313.00 | 311.00 | 313.00 | 282.49 | 18,000 |
| 2024-12-26 | 309.50 | 309.50 | 309.50 | 309.50 | 279.33 | 1,000 |
| 2024-12-25 | 309.00 | 309.50 | 309.00 | 309.50 | 279.33 | 2,000 |
| 2024-12-24 | 308.00 | 309.00 | 308.00 | 309.00 | 278.88 | 4,000 |
| 2024-12-23 | 310.00 | 310.00 | 307.00 | 309.00 | 278.88 | 13,000 |
| 2024-12-20 | 310.00 | 312.00 | 310.00 | 312.00 | 281.59 | 16,000 |
| 2024-12-19 | 312.00 | 312.50 | 308.50 | 312.00 | 281.59 | 10,000 |
| 2024-12-18 | 311.50 | 312.00 | 311.50 | 312.00 | 281.59 | 7,000 |
| 2024-12-17 | 310.00 | 312.50 | 307.50 | 311.00 | 280.69 | 22,000 |
| 2024-12-16 | 305.00 | 311.00 | 305.00 | 310.00 | 279.79 | 30,000 |
| 2024-12-13 | 305.50 | 307.00 | 305.50 | 305.50 | 275.72 | 4,000 |
| 2024-12-12 | 306.50 | 306.50 | 305.50 | 306.00 | 276.18 | 10,000 |
| 2024-12-11 | 305.50 | 305.50 | 305.50 | 305.50 | 275.72 | 3,000 |
| 2024-12-10 | 306.50 | 308.00 | 306.00 | 306.50 | 276.63 | 9,000 |
| 2024-12-09 | 304.50 | 310.50 | 304.50 | 305.00 | 275.27 | 8,000 |
| 2024-12-06 | 304.50 | 304.50 | 304.00 | 304.00 | 274.37 | 4,000 |
| 2024-12-05 | 303.00 | 304.00 | 303.00 | 303.50 | 273.92 | 7,000 |
| 2024-12-04 | 304.00 | 304.00 | 303.00 | 303.00 | 273.47 | 4,000 |
| 2024-12-03 | 302.50 | 304.00 | 302.50 | 303.50 | 273.92 | 6,000 |
| 2024-12-02 | 304.00 | 305.00 | 302.00 | 302.00 | 272.57 | 23,000 |
| 2024-11-29 | 303.50 | 303.50 | 303.50 | 303.50 | 273.92 | 1,000 |
| 2024-11-28 | 304.50 | 305.00 | 304.50 | 305.00 | 275.27 | 7,000 |
| 2024-11-27 | 306.00 | 306.00 | 305.50 | 305.50 | 275.72 | 10,000 |
| 2024-11-26 | 304.50 | 304.50 | 304.50 | 304.50 | 274.82 | 0 |
| 2024-11-25 | 304.50 | 305.00 | 304.50 | 304.50 | 274.82 | 10,000 |
| 2024-11-22 | 304.50 | 306.00 | 304.50 | 304.50 | 274.82 | 10,000 |
| 2024-11-21 | 303.00 | 304.50 | 303.00 | 304.50 | 274.82 | 7,000 |
| 2024-11-20 | 305.00 | 305.00 | 303.00 | 303.00 | 273.47 | 9,012 |
| 2024-11-19 | 303.00 | 304.50 | 303.00 | 304.50 | 274.82 | 6,000 |
| 2024-11-18 | 303.00 | 305.50 | 303.00 | 304.50 | 274.82 | 18,000 |
| 2024-11-15 | 301.00 | 306.00 | 301.00 | 301.50 | 272.11 | 21,000 |
| 2024-11-14 | 302.00 | 302.00 | 301.00 | 301.00 | 271.66 | 14,000 |
| 2024-11-13 | 301.50 | 303.00 | 301.50 | 302.00 | 272.57 | 22,000 |
| 2024-11-12 | 306.00 | 306.00 | 303.00 | 303.00 | 273.47 | 22,000 |
| 2024-11-11 | 306.00 | 307.00 | 303.00 | 304.50 | 274.82 | 36,000 |
| 2024-11-08 | 317.50 | 317.50 | 303.00 | 303.00 | 273.47 | 77,000 |
| 2024-11-07 | 302.50 | 304.00 | 302.50 | 303.00 | 273.47 | 25,000 |
| 2024-11-06 | 303.50 | 306.00 | 302.50 | 302.50 | 273.02 | 42,000 |
| 2024-11-05 | 304.00 | 304.00 | 303.50 | 303.50 | 273.92 | 19,000 |
| 2024-11-04 | 304.50 | 304.50 | 304.00 | 304.00 | 274.37 | 10,000 |
| 2024-11-01 | 305.00 | 305.00 | 303.00 | 304.00 | 274.37 | 23,000 |
| 2024-10-30 | 307.50 | 308.00 | 306.00 | 306.00 | 276.18 | 12,000 |
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.