TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	48.100	48.650	47.600	47.600	44.339	5,218,694
2024-08-01	49.100	49.350	48.850	48.950	45.596	3,121,392
2024-07-31	48.600	49.300	48.400	48.600	45.270	3,139,444
2024-07-30	48.100	48.950	47.500	48.750	45.410	4,654,083
2024-07-29	49.100	49.350	48.000	48.000	44.711	4,163,170
2024-07-26	49.000	49.050	48.300	48.650	45.317	3,801,653
2024-07-23	48.350	49.550	48.350	49.450	46.062	4,256,141
2024-07-22	49.200	49.700	48.000	48.000	44.711	10,183,306
2024-07-19	50.400	50.500	49.350	49.350	45.969	12,389,462
2024-07-18	51.100	51.100	50.300	50.600	47.133	8,794,204
2024-07-17	51.200	51.800	50.900	50.900	47.413	9,663,421
2024-07-16	51.500	51.700	50.900	50.900	47.413	7,957,380
2024-07-15	51.500	51.600	50.800	51.200	47.692	6,124,081
2024-07-12	51.000	51.900	50.600	51.100	47.599	9,516,526
2024-07-11	52.500	52.600	51.300	51.300	47.785	14,771,099
2024-07-10	52.500	52.800	52.100	52.300	48.717	6,326,051
2024-07-09	52.400	53.100	52.000	52.200	48.624	7,114,149
2024-07-08	53.400	53.400	52.300	52.600	48.996	7,550,706
2024-07-05	53.600	54.000	53.200	53.400	49.741	16,094,247
2024-07-04	52.800	53.600	52.600	53.100	49.462	8,222,780
2024-07-03	53.400	53.500	52.400	52.400	48.810	12,739,152
2024-07-02	53.600	53.800	52.900	52.900	49.276	7,488,166
2024-07-01	53.800	53.800	52.700	52.800	49.182	7,839,721
2024-06-28	53.200	53.800	53.200	53.500	49.834	12,223,158
2024-06-27	52.500	53.200	52.200	52.200	48.624	9,357,607
2024-06-26	53.000	53.600	52.600	52.700	49.089	7,382,532
2024-06-25	52.900	53.300	52.000	53.000	49.369	10,745,098
2024-06-24	53.700	53.800	52.800	52.800	49.182	9,421,445
2024-06-21	54.000	54.300	53.600	53.700	50.021	8,651,300
2024-06-20	53.500	54.300	53.500	54.300	50.580	8,904,017
2024-06-19	53.900	54.700	53.100	53.400	49.741	22,009,924
2024-06-18	55.200	55.300	53.600	53.900	50.207	36,941,468
2024-06-17	58.400	58.800	57.200	57.600	51.604	17,734,220
2024-06-14	57.900	59.500	57.700	57.900	51.873	19,120,405
2024-06-13	57.500	58.200	57.200	57.300	51.336	9,612,891
2024-06-12	58.400	58.800	57.200	57.800	51.783	14,679,516
2024-06-11	59.600	59.600	57.800	58.500	52.411	19,622,299
2024-06-07	57.200	59.200	57.000	59.000	52.859	26,027,749
2024-06-06	57.300	57.700	56.800	57.600	51.604	16,030,876
2024-06-05	57.700	58.200	57.000	57.300	51.336	18,103,005
2024-06-04	57.500	58.200	56.500	57.600	51.604	23,600,613
2024-06-03	56.600	57.500	55.800	57.500	51.515	30,377,325
2024-05-31	53.500	56.700	53.500	56.200	50.350	39,513,701
2024-05-30	53.300	53.800	52.700	53.000	47.483	10,651,061
2024-05-29	53.600	54.600	53.300	53.300	47.752	12,246,255
2024-05-28	54.700	54.700	53.600	53.600	48.021	11,764,153
2024-05-27	54.000	55.500	53.800	54.300	48.648	14,308,618
2024-05-24	52.000	54.400	51.900	53.500	47.931	11,049,290
2024-05-23	53.700	53.800	52.500	52.500	47.035	9,428,219
2024-05-22	53.700	54.400	53.700	53.700	48.110	6,386,561
2024-05-21	54.800	54.900	53.600	53.600	48.021	11,466,710
2024-05-20	55.700	56.100	54.500	54.800	49.096	11,969,810
2024-05-17	54.700	55.800	54.700	55.800	49.992	7,560,058
2024-05-16	54.800	55.300	54.500	54.500	48.827	6,631,847
2024-05-15	54.900	55.200	54.300	54.400	48.737	8,110,516
2024-05-14	53.700	55.200	53.700	54.400	48.737	7,248,434
2024-05-13	54.700	54.800	53.700	54.000	48.379	12,554,276
2024-05-10	55.800	56.400	54.600	55.100	49.365	13,368,366
2024-05-09	56.500	56.500	55.500	55.800	49.992	9,846,180
2024-05-08	57.300	57.700	56.000	56.300	50.440	13,546,635

← NewerPage 10 of 21 · 1,221 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.