TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	57.000	57.300	56.600	57.200	51.246	9,266,275
2024-05-06	56.200	56.800	55.900	56.600	50.708	8,031,911
2024-05-03	57.000	57.400	55.700	55.700	49.902	13,166,358
2024-05-02	56.900	58.100	56.200	56.700	50.798	23,266,027
2024-04-30	56.500	56.700	55.600	55.600	49.812	12,832,019
2024-04-29	57.200	57.300	56.200	56.700	50.798	12,168,748
2024-04-26	58.500	58.700	57.100	57.100	51.156	11,448,685
2024-04-25	59.100	59.100	58.100	58.100	52.052	11,280,320
2024-04-24	59.500	60.300	59.000	59.300	53.127	25,850,068
2024-04-23	59.000	60.600	57.300	58.300	52.231	27,668,953
2024-04-22	60.800	60.900	57.500	58.500	52.411	34,294,107
2024-04-19	60.600	63.300	57.800	59.900	53.665	71,691,652
2024-04-18	62.000	62.700	59.700	61.000	54.650	69,167,518
2024-04-17	57.100	61.400	57.000	61.100	54.740	55,983,588
2024-04-16	58.400	58.800	56.300	56.300	50.440	28,501,244
2024-04-15	60.800	62.300	58.600	59.200	53.038	69,457,198
2024-04-12	56.500	61.800	56.100	60.800	54.471	72,778,920
2024-04-11	56.000	57.200	55.300	56.500	50.619	23,007,149
2024-04-10	57.500	57.600	56.200	56.200	50.350	12,124,115
2024-04-09	56.600	57.500	56.300	57.000	51.067	16,966,136
2024-04-08	55.400	56.300	55.300	56.300	50.440	12,318,997
2024-04-03	55.400	56.200	55.300	55.700	49.902	11,362,248
2024-04-02	56.400	56.600	55.100	55.400	49.633	19,425,760
2024-04-01	57.700	57.700	56.200	56.200	50.350	26,381,041
2024-03-29	57.300	57.400	55.400	57.200	51.246	26,187,000
2024-03-28	56.100	57.700	55.600	57.100	51.156	35,632,429
2024-03-27	55.600	56.200	54.900	55.700	49.902	22,746,458
2024-03-26	56.300	58.700	54.600	55.600	49.812	57,405,761
2024-03-25	56.400	57.200	55.500	56.000	50.171	19,604,220
2024-03-22	59.400	59.600	55.700	55.900	50.081	41,990,813
2024-03-21	57.000	59.400	56.400	58.100	52.052	52,465,097
2024-03-20	56.000	56.700	55.400	56.000	50.171	42,543,951
2024-03-19	53.300	56.300	53.300	55.000	49.275	47,778,947
2024-03-18	51.400	53.200	51.300	52.800	47.304	28,290,140
2024-03-15	51.800	51.800	50.300	50.600	45.333	17,367,473
2024-03-14	51.200	52.000	50.600	51.500	46.139	13,900,784
2024-03-13	51.600	52.300	50.500	51.000	45.691	22,529,910
2024-03-12	50.200	51.400	49.900	51.100	45.781	17,853,176
2024-03-11	49.400	50.400	49.050	50.300	45.064	8,440,084
2024-03-08	50.000	50.200	48.750	49.400	44.258	13,305,794
2024-03-07	51.100	51.200	49.500	50.100	44.885	16,077,984
2024-03-06	48.800	50.900	48.600	50.500	45.243	29,055,358
2024-03-05	48.950	49.150	48.150	48.950	43.855	11,090,192
2024-03-04	48.950	49.350	48.400	48.750	43.676	9,696,254
2024-03-01	49.250	49.400	48.400	48.650	43.586	14,521,941
2024-02-29	47.800	49.500	47.400	49.200	44.079	21,285,036
2024-02-27	48.600	48.800	47.050	47.600	42.645	13,501,628
2024-02-26	48.500	49.500	48.000	48.250	43.228	29,267,785
2024-02-23	47.500	48.150	47.200	47.950	42.959	13,005,581
2024-02-22	47.400	48.000	47.050	47.050	42.152	7,206,550
2024-02-21	47.500	47.550	46.950	47.050	42.152	5,446,255
2024-02-20	47.500	47.550	46.700	47.450	42.511	6,265,643
2024-02-19	47.900	48.500	47.200	47.350	42.421	13,317,065
2024-02-16	46.050	47.750	46.050	47.600	42.645	13,631,505
2024-02-15	46.450	46.450	45.500	45.850	41.077	5,517,134
2024-02-05	46.200	46.700	46.050	46.650	41.794	4,697,975
2024-02-02	46.900	46.950	46.100	46.300	41.481	5,338,250
2024-02-01	46.350	46.750	45.950	46.750	41.884	6,598,557
2024-01-31	46.200	46.500	45.900	46.050	41.257	5,198,069
2024-01-30	46.400	46.700	45.950	46.200	41.391	7,938,597

← NewerPage 11 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.