Tehmag Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 307.50 | 308.00 | 305.50 | 308.00 | 277.98 | 21,000 |
| 2024-10-28 | 309.00 | 309.00 | 307.50 | 307.50 | 277.53 | 2,000 |
| 2024-10-25 | 309.00 | 309.00 | 307.00 | 307.00 | 277.08 | 7,000 |
| 2024-10-24 | 310.00 | 310.00 | 309.00 | 309.00 | 278.88 | 8,000 |
| 2024-10-23 | 310.50 | 310.50 | 310.00 | 310.00 | 279.79 | 9,000 |
| 2024-10-22 | 313.00 | 313.00 | 312.00 | 312.00 | 281.59 | 17,000 |
| 2024-10-21 | 312.00 | 315.00 | 312.00 | 313.00 | 282.49 | 14,000 |
| 2024-10-18 | 314.00 | 314.00 | 313.50 | 314.00 | 283.40 | 8,000 |
| 2024-10-17 | 314.00 | 314.00 | 314.00 | 314.00 | 283.40 | 3,000 |
| 2024-10-16 | 313.50 | 315.00 | 313.50 | 315.00 | 284.30 | 2,000 |
| 2024-10-15 | 315.00 | 315.00 | 314.50 | 315.00 | 284.30 | 3,000 |
| 2024-10-14 | 314.50 | 314.50 | 313.00 | 313.00 | 282.49 | 11,000 |
| 2024-10-11 | 315.50 | 315.50 | 315.50 | 315.50 | 284.75 | 4,000 |
| 2024-10-09 | 317.00 | 317.00 | 317.00 | 317.00 | 286.10 | 1,000 |
| 2024-10-08 | 317.50 | 317.50 | 317.50 | 317.50 | 286.56 | 0 |
| 2024-10-07 | 315.00 | 317.50 | 315.00 | 317.50 | 286.56 | 3,000 |
| 2024-10-04 | 318.00 | 318.00 | 315.50 | 315.50 | 284.75 | 3,000 |
| 2024-10-01 | 314.50 | 316.00 | 314.50 | 316.00 | 285.20 | 8,000 |
| 2024-09-30 | 315.00 | 315.50 | 315.00 | 315.50 | 284.75 | 8,000 |
| 2024-09-27 | 314.50 | 315.00 | 314.50 | 315.00 | 284.30 | 5,000 |
| 2024-09-26 | 315.50 | 315.50 | 314.00 | 314.50 | 283.85 | 5,000 |
| 2024-09-25 | 314.50 | 315.50 | 314.00 | 315.50 | 284.75 | 12,000 |
| 2024-09-24 | 314.50 | 315.00 | 314.50 | 314.50 | 283.85 | 7,000 |
| 2024-09-23 | 317.00 | 317.00 | 314.50 | 314.50 | 283.85 | 6,000 |
| 2024-09-20 | 315.50 | 315.50 | 314.50 | 315.00 | 284.30 | 3,000 |
| 2024-09-19 | 315.50 | 316.50 | 315.00 | 316.00 | 285.20 | 10,000 |
| 2024-09-18 | 317.50 | 317.50 | 317.50 | 317.50 | 286.56 | 1,000 |
| 2024-09-16 | 315.50 | 315.50 | 314.50 | 315.00 | 284.30 | 13,000 |
| 2024-09-13 | 317.50 | 317.50 | 316.50 | 316.50 | 285.65 | 5,000 |
| 2024-09-12 | 318.00 | 318.00 | 316.50 | 317.50 | 286.56 | 9,000 |
| 2024-09-11 | 315.00 | 318.00 | 314.50 | 318.00 | 287.01 | 7,000 |
| 2024-09-10 | 316.00 | 316.00 | 316.00 | 316.00 | 285.20 | 0 |
| 2024-09-09 | 319.50 | 319.50 | 314.00 | 316.00 | 285.20 | 22,000 |
| 2024-09-06 | 317.00 | 317.50 | 316.50 | 317.50 | 286.56 | 10,000 |
| 2024-09-05 | 319.50 | 319.50 | 316.50 | 317.00 | 286.10 | 15,000 |
| 2024-09-04 | 317.00 | 319.00 | 316.50 | 316.50 | 285.65 | 8,000 |
| 2024-09-03 | 319.50 | 319.50 | 319.50 | 319.50 | 288.36 | 4,000 |
| 2024-09-02 | 315.00 | 319.50 | 315.00 | 319.50 | 288.36 | 5,000 |
| 2024-08-30 | 319.00 | 319.50 | 319.00 | 319.50 | 288.36 | 4,000 |
| 2024-08-29 | 319.00 | 319.50 | 319.00 | 319.00 | 287.91 | 5,000 |
| 2024-08-28 | 316.50 | 319.00 | 316.50 | 318.50 | 287.46 | 7,000 |
| 2024-08-27 | 317.50 | 317.50 | 317.50 | 317.50 | 286.56 | 2,000 |
| 2024-08-26 | 319.50 | 319.50 | 318.50 | 318.50 | 287.46 | 4,000 |
| 2024-08-23 | 319.00 | 319.00 | 318.00 | 318.00 | 287.01 | 5,000 |
| 2024-08-22 | 316.00 | 318.00 | 316.00 | 318.00 | 287.01 | 2,000 |
| 2024-08-21 | 319.00 | 320.00 | 315.00 | 316.00 | 285.20 | 30,000 |
| 2024-08-20 | 319.50 | 319.50 | 317.00 | 318.00 | 287.01 | 7,000 |
| 2024-08-19 | 317.50 | 318.00 | 317.50 | 318.00 | 287.01 | 21,000 |
| 2024-08-16 | 318.00 | 318.00 | 317.50 | 317.50 | 286.56 | 3,000 |
| 2024-08-15 | 320.00 | 320.00 | 317.00 | 317.00 | 286.10 | 7,000 |
| 2024-08-14 | 320.00 | 320.00 | 315.00 | 319.00 | 287.91 | 18,000 |
| 2024-08-13 | 317.50 | 320.00 | 317.00 | 318.00 | 287.01 | 20,000 |
| 2024-08-12 | 314.50 | 317.00 | 314.00 | 317.00 | 286.10 | 13,000 |
| 2024-08-09 | 313.00 | 315.00 | 313.00 | 314.00 | 283.40 | 5,000 |
| 2024-08-08 | 306.50 | 309.50 | 306.50 | 309.50 | 279.33 | 4,000 |
| 2024-08-07 | 304.50 | 306.00 | 303.50 | 306.00 | 276.18 | 8,000 |
| 2024-08-06 | 303.50 | 305.00 | 301.00 | 304.50 | 274.82 | 14,000 |
| 2024-08-05 | 306.50 | 311.50 | 300.50 | 300.50 | 271.21 | 27,000 |
| 2024-08-02 | 314.00 | 314.00 | 311.00 | 311.00 | 280.69 | 7,000 |
| 2024-08-01 | 310.00 | 314.00 | 310.00 | 314.00 | 283.40 | 9,000 |
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.