TECO Electric & Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	68.500	69.300	68.300	68.300	68.300	3,849,533
2026-10-19	70.000	70.000	68.300	69.300	69.300	5,338,237
2026-10-16	69.600	71.000	69.600	69.700	69.700	4,867,114
2026-10-15	70.200	70.500	68.900	69.200	69.200	5,447,240
2026-10-14	70.000	71.400	69.800	70.900	70.900	4,978,628
2026-10-13	70.600	71.100	69.700	69.700	69.700	5,584,977
2026-10-12	71.200	72.600	71.100	71.700	71.700	6,463,947
2026-10-08	72.500	73.300	71.000	71.700	71.700	10,473,850
2026-10-07	71.900	73.900	70.800	73.300	73.300	29,152,681
2026-10-06	69.600	71.400	69.100	71.100	71.100	7,466,098
2026-10-05	70.400	70.400	69.000	69.000	69.000	4,591,499
2026-10-02	69.200	70.000	68.700	69.700	69.700	3,499,210
2026-10-01	69.300	69.400	68.800	69.100	69.100	2,099,297
2026-09-30	69.400	69.500	69.000	69.100	69.100	4,837,687
2026-09-29	68.500	69.300	68.500	68.500	68.500	3,248,501
2026-09-24	68.200	68.900	67.600	68.500	68.500	4,064,199
2026-09-23	69.000	69.200	68.600	68.600	68.600	2,767,921
2026-09-22	69.800	69.800	68.600	68.600	68.600	4,490,685
2026-09-21	69.800	69.900	69.100	69.100	69.100	4,652,015
2026-09-18	71.000	71.200	69.500	69.500	69.500	8,290,665
2026-09-17	70.300	70.900	70.000	70.900	70.900	4,183,249
2026-09-16	69.000	70.200	68.900	70.200	70.200	5,141,757
2026-09-15	70.500	70.900	69.000	69.000	69.000	3,569,308
2026-09-14	70.400	72.300	69.800	70.300	70.300	8,240,612
2026-09-11	69.600	69.900	69.300	69.500	69.500	4,495,508
2026-09-10	70.300	70.900	70.200	70.600	70.600	3,508,176
2026-09-09	70.300	71.300	70.300	70.900	70.900	3,409,772
2026-09-08	72.200	72.400	70.400	70.400	70.400	5,531,243
2026-09-07	72.900	72.900	71.600	71.700	71.700	4,329,986
2026-09-04	72.500	73.000	71.200	72.200	72.200	4,862,949
2026-09-03	72.900	73.200	71.000	71.000	71.000	7,350,383
2026-09-02	73.400	73.600	72.400	72.600	72.600	5,845,476
2026-09-01	72.800	74.800	72.800	73.500	73.500	12,827,504
2026-08-31	72.400	72.600	71.300	72.500	72.500	4,639,880
2026-08-28	73.400	74.300	72.400	72.600	72.600	12,930,693
2026-08-27	71.600	74.200	71.600	73.400	73.400	15,854,447
2026-08-26	71.100	71.900	70.500	71.400	71.400	4,221,180
2026-08-25	71.000	71.000	69.800	70.800	70.800	6,156,512
2026-08-24	72.500	75.500	71.300	71.500	71.500	15,968,162
2026-08-21	73.100	73.300	72.000	72.100	72.100	7,602,758
2026-08-20	72.900	74.000	71.900	73.100	73.100	16,720,799
2026-08-19	70.800	73.200	70.200	71.800	71.800	10,979,859
2026-08-18	71.700	72.500	70.300	71.000	71.000	8,399,391
2026-08-17	71.400	72.700	70.300	71.900	71.900	11,228,759
2026-08-14	70.800	73.800	70.500	70.600	70.600	17,105,816
2026-08-13	68.500	71.400	68.300	70.400	70.400	22,703,720
2026-08-12	67.400	68.200	67.200	67.300	67.300	5,787,015
2026-08-11	67.200	67.400	66.300	67.400	67.400	3,817,187
2026-08-10	67.500	67.800	67.000	67.200	67.200	5,162,499
2026-08-07	67.400	67.800	65.800	66.000	66.000	4,497,639
2026-08-06	66.000	67.000	65.400	66.700	66.700	4,223,619
2026-08-05	66.900	67.500	66.400	66.500	66.500	6,961,545
2026-08-04	64.100	65.700	64.100	65.400	65.400	5,470,573
2026-08-03	63.600	65.800	63.300	65.300	65.300	4,687,359
2026-07-31	63.500	65.300	63.500	64.800	64.800	9,045,220
2026-07-30	61.300	62.700	60.100	60.500	60.500	6,793,922
2026-07-29	63.600	64.300	60.000	62.000	62.000	13,539,719
2026-07-28	65.000	65.900	62.700	63.000	63.000	13,423,422
2026-07-27	66.800	67.900	64.500	67.500	67.500	7,922,012
2026-07-24	66.500	67.300	66.100	66.200	66.200	5,239,494

Page 1 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	2.0000 TWD
2025-06-19	2.2000 TWD
2024-06-18	2.2000 TWD
2023-06-15	1.5000 TWD
2022-06-15	1.3500 TWD
2021-06-09	1.1500 TWD
2020-06-11	0.9900 TWD
2019-07-03	0.9000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.