TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	45.150	46.250	45.150	46.200	41.391	7,594,847
2024-01-26	45.100	45.350	45.000	45.200	40.495	3,078,536
2024-01-25	45.200	45.350	45.050	45.200	40.495	2,788,191
2024-01-24	45.550	45.550	45.100	45.200	40.495	3,811,672
2024-01-23	45.250	46.200	45.200	45.450	40.719	11,446,269
2024-01-22	44.250	44.950	43.850	44.950	40.271	6,553,482
2024-01-19	43.600	44.050	43.600	43.900	39.330	3,461,745
2024-01-18	43.550	43.900	43.200	43.800	39.241	4,064,017
2024-01-17	44.600	44.800	43.350	43.400	38.882	12,810,305
2024-01-16	45.400	45.500	44.700	44.800	40.137	7,245,761
2024-01-15	45.300	45.900	45.100	45.550	40.809	5,287,528
2024-01-12	44.850	45.200	44.700	44.900	40.226	4,957,897
2024-01-11	45.500	45.700	44.850	44.950	40.271	7,526,805
2024-01-10	45.250	45.450	44.700	45.350	40.629	5,700,924
2024-01-09	46.000	46.150	45.400	45.400	40.674	6,991,293
2024-01-08	46.200	46.250	45.850	45.950	41.167	4,719,071
2024-01-05	46.900	46.900	46.000	46.050	41.257	6,467,014
2024-01-04	46.550	47.050	46.250	46.750	41.884	4,130,709
2024-01-03	47.500	47.500	46.350	46.550	41.705	10,662,069
2024-01-02	47.000	47.500	46.750	47.500	42.556	12,452,494
2023-12-29	47.300	47.300	46.450	46.800	41.929	10,559,485
2023-12-28	45.950	47.100	45.950	46.850	41.973	13,583,236
2023-12-27	46.400	46.650	45.900	45.950	41.167	8,777,043
2023-12-26	46.400	46.900	46.050	46.400	41.570	7,404,129
2023-12-25	45.800	46.500	45.800	46.300	41.481	8,717,727
2023-12-22	45.500	45.900	45.150	45.600	40.853	8,552,858
2023-12-21	45.800	46.100	45.150	45.250	40.540	16,047,311
2023-12-20	46.150	46.450	45.800	46.300	41.481	10,637,610
2023-12-19	46.800	46.800	45.700	45.950	41.167	17,049,199
2023-12-18	46.600	47.100	45.900	46.600	41.749	19,135,681
2023-12-15	46.450	47.750	46.350	46.600	41.749	73,669,775
2023-12-14	45.300	45.800	45.000	45.650	40.898	11,255,309
2023-12-13	45.200	45.550	45.000	45.050	40.361	5,096,022
2023-12-12	45.550	45.800	45.100	45.100	40.405	9,280,714
2023-12-11	45.900	46.350	45.550	45.700	40.943	7,289,123
2023-12-08	46.500	46.650	45.650	45.800	41.033	11,493,172
2023-12-07	45.750	47.650	45.500	46.050	41.257	33,928,937
2023-12-06	45.500	46.800	45.350	45.650	40.898	31,482,926
2023-12-05	44.550	45.600	44.150	45.050	40.361	24,509,314
2023-12-04	45.800	45.800	44.850	44.850	40.181	27,610,987
2023-12-01	46.750	47.100	46.200	46.250	41.436	8,109,376
2023-11-30	47.000	47.450	46.700	46.700	41.839	9,376,390
2023-11-29	47.550	47.650	46.800	46.800	41.929	9,316,981
2023-11-28	47.650	47.800	46.800	47.500	42.556	7,749,941
2023-11-27	47.800	48.250	47.300	47.350	42.421	8,524,129
2023-11-24	47.000	48.000	47.000	47.350	42.421	15,280,243
2023-11-23	46.050	47.100	46.050	46.850	41.973	9,824,383
2023-11-22	46.200	46.450	45.700	46.100	41.301	11,009,534
2023-11-21	47.100	47.350	46.100	46.200	41.391	16,052,104
2023-11-20	46.100	47.250	46.050	46.950	42.063	25,432,384
2023-11-17	44.350	45.850	44.200	45.750	40.988	22,367,541
2023-11-16	44.600	44.900	43.700	44.350	39.734	18,186,301
2023-11-15	44.750	45.200	44.600	44.650	40.002	10,308,157
2023-11-14	45.000	45.400	44.200	44.300	39.689	19,666,103
2023-11-13	45.700	46.100	44.650	46.050	41.257	10,751,181
2023-11-10	46.100	46.100	45.350	45.750	40.988	5,956,916
2023-11-09	46.800	46.950	46.200	46.200	41.391	5,108,592
2023-11-08	47.050	47.200	46.600	46.600	41.749	4,833,196
2023-11-07	47.500	47.500	46.600	47.000	42.108	7,687,623
2023-11-06	48.100	48.350	47.400	47.400	42.466	8,204,083

← NewerPage 12 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.