TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	47.200	47.750	47.150	47.600	42.645	4,004,289
2023-11-02	46.050	47.000	46.000	46.750	41.884	4,299,770
2023-11-01	46.550	46.700	45.200	45.400	40.674	7,485,159
2023-10-31	47.500	47.900	46.100	46.100	41.301	5,531,068
2023-10-30	47.550	47.850	47.200	47.500	42.556	2,084,773
2023-10-27	47.900	48.300	47.300	47.400	42.466	3,876,536
2023-10-26	48.100	48.250	47.800	47.800	42.824	4,636,713
2023-10-25	49.250	49.700	48.600	48.600	43.541	4,494,333
2023-10-24	49.150	49.350	48.450	48.950	43.855	6,243,495
2023-10-23	47.850	49.800	47.700	49.150	44.034	11,870,748
2023-10-20	47.200	48.300	46.300	48.150	43.138	12,179,145
2023-10-19	48.300	48.300	47.250	47.450	42.511	8,451,152
2023-10-18	47.800	48.600	47.650	48.600	43.541	10,785,290
2023-10-17	49.700	49.700	47.700	47.750	42.780	10,153,697
2023-10-16	49.100	49.450	48.500	49.050	43.944	4,746,634
2023-10-13	49.900	49.900	48.700	49.100	43.989	6,386,851
2023-10-12	49.250	50.100	49.100	49.800	44.616	7,921,891
2023-10-11	50.000	50.000	48.500	48.500	43.452	13,397,880
2023-10-06	50.900	50.900	49.850	49.900	44.706	5,574,955
2023-10-05	49.850	50.900	49.800	50.600	45.333	5,056,746
2023-10-04	50.300	50.400	49.250	49.600	44.437	10,903,036
2023-10-03	52.000	52.600	51.000	51.000	45.691	10,179,799
2023-10-02	52.300	52.400	51.200	52.100	46.677	10,817,057
2023-09-28	52.100	52.200	51.400	52.000	46.587	8,839,957
2023-09-27	52.200	52.600	51.500	52.000	46.587	14,947,294
2023-09-26	51.800	52.600	51.500	51.700	46.318	19,365,052
2023-09-25	51.600	52.400	51.100	51.400	46.050	22,443,211
2023-09-22	48.400	51.000	48.300	51.000	45.691	22,535,635
2023-09-21	50.100	50.400	48.600	48.750	43.676	11,908,526
2023-09-20	50.600	51.000	49.800	50.600	45.333	10,732,878
2023-09-19	49.450	50.600	49.350	50.500	45.243	13,614,150
2023-09-18	49.900	49.900	49.050	49.150	44.034	5,206,226
2023-09-15	49.150	49.850	49.000	49.850	44.661	11,726,358
2023-09-14	48.950	49.000	48.350	48.950	43.855	6,387,105
2023-09-13	47.800	48.750	47.700	48.550	43.496	7,273,564
2023-09-12	47.350	47.850	47.150	47.600	42.645	4,536,660
2023-09-11	48.350	48.400	46.700	46.800	41.929	7,874,433
2023-09-08	48.000	48.400	47.850	48.200	43.183	4,695,301
2023-09-07	48.000	48.000	47.300	47.700	42.735	8,172,041
2023-09-06	48.700	48.700	48.000	48.050	43.048	7,476,588
2023-09-05	48.650	48.900	48.300	48.700	43.631	4,364,745
2023-09-04	49.300	49.300	48.000	48.900	43.810	10,995,529
2023-09-01	50.000	50.400	49.300	49.300	44.168	5,879,793
2023-08-31	49.450	50.000	49.450	49.900	44.706	4,025,200
2023-08-30	49.800	50.000	49.400	49.400	44.258	5,524,934
2023-08-29	49.850	49.950	49.100	49.550	44.392	6,284,340
2023-08-28	50.300	50.600	49.600	49.600	44.437	6,435,580
2023-08-25	50.400	50.800	50.000	50.100	44.885	6,930,932
2023-08-24	50.200	51.500	50.200	51.100	45.781	18,657,705
2023-08-23	49.200	49.750	48.800	49.300	44.168	8,940,546
2023-08-22	50.400	50.700	48.900	49.250	44.123	16,748,501
2023-08-21	50.800	51.200	50.000	50.100	44.885	12,844,089
2023-08-18	51.500	52.900	51.000	51.200	45.871	24,689,582
2023-08-17	50.300	51.400	50.100	51.200	45.871	10,046,210
2023-08-16	50.200	51.300	49.900	50.800	45.512	14,283,304
2023-08-15	50.400	51.100	50.200	50.900	45.602	9,079,557
2023-08-14	51.100	51.500	49.700	49.750	44.571	15,531,894
2023-08-11	50.400	51.300	49.200	49.700	44.527	20,003,150
2023-08-10	52.400	52.500	50.600	50.700	45.423	11,488,315
2023-08-09	52.200	53.200	51.500	52.200	46.766	11,278,677

← NewerPage 13 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.