TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	53.700	53.700	52.300	52.300	46.856	11,731,612
2023-08-07	53.400	53.800	52.700	53.800	48.200	12,315,762
2023-08-04	52.300	52.700	50.700	52.500	47.035	12,733,329
2023-08-02	52.800	54.900	52.500	53.100	47.573	21,498,565
2023-08-01	53.900	54.300	53.000	53.200	47.662	13,210,863
2023-07-31	54.300	55.400	53.600	53.800	48.200	19,952,788
2023-07-28	54.600	54.700	53.100	54.600	48.917	27,968,891
2023-07-27	55.600	56.000	54.500	55.000	49.275	32,613,389
2023-07-26	60.000	63.500	54.600	55.000	49.275	152,027,314
2023-07-25	54.100	59.000	53.900	59.000	52.859	96,149,191
2023-07-24	56.300	56.800	53.500	53.700	48.110	38,096,903
2023-07-21	54.000	56.000	53.800	55.600	49.812	60,704,559
2023-07-20	51.200	53.200	51.200	52.900	47.394	14,786,228
2023-07-19	53.200	53.500	51.100	51.500	46.139	25,107,058
2023-07-18	55.300	55.600	52.800	53.000	47.483	23,729,733
2023-07-17	54.200	56.200	54.100	54.700	49.006	49,897,058
2023-07-14	52.100	54.100	52.000	53.500	47.931	28,270,498
2023-07-13	53.200	53.400	51.500	52.000	46.587	14,371,334
2023-07-12	52.500	53.400	52.000	52.700	47.214	13,144,261
2023-07-11	53.200	53.600	51.700	52.200	46.766	18,154,615
2023-07-10	51.500	53.400	51.300	52.700	47.214	21,852,635
2023-07-07	51.300	51.700	50.200	51.000	45.691	14,365,320
2023-07-06	51.800	52.700	51.100	51.500	46.139	14,873,827
2023-07-05	53.000	53.300	52.000	52.100	46.677	13,661,768
2023-07-04	54.000	54.300	52.900	53.000	47.483	11,662,656
2023-07-03	53.900	54.800	53.500	54.000	48.379	14,023,451
2023-06-30	53.100	53.700	51.900	53.300	47.752	12,537,266
2023-06-29	52.900	53.500	52.500	52.900	47.394	10,551,846
2023-06-28	53.800	54.100	52.500	52.700	47.214	17,465,508
2023-06-27	54.700	55.600	52.700	53.500	47.931	23,366,358
2023-06-26	56.500	56.700	54.300	54.500	48.827	26,681,079
2023-06-21	57.000	57.300	56.200	57.000	51.067	21,415,803
2023-06-20	55.700	58.200	55.700	56.900	50.977	36,222,168
2023-06-19	57.300	57.500	55.600	55.800	49.992	25,515,814
2023-06-16	55.000	58.500	54.900	56.800	50.888	63,477,928
2023-06-15	52.300	54.400	51.900	54.300	48.648	23,667,571
2023-06-14	53.600	53.900	52.700	53.400	46.498	18,797,727
2023-06-13	53.900	54.300	53.200	53.600	46.672	14,071,950
2023-06-12	54.500	54.600	52.700	53.000	46.149	21,283,176
2023-06-09	56.800	56.800	54.200	54.700	47.630	32,596,544
2023-06-08	57.000	57.600	56.200	56.300	49.023	27,315,559
2023-06-07	55.000	57.500	54.800	57.400	49.981	42,611,180
2023-06-06	55.500	55.600	53.800	54.500	47.455	18,937,757
2023-06-05	54.500	55.700	54.100	54.700	47.630	30,317,930
2023-06-02	52.500	55.500	52.500	54.100	47.107	63,850,659
2023-06-01	51.500	52.400	51.500	52.000	45.279	13,405,590
2023-05-31	51.400	52.200	51.200	51.200	44.582	28,179,529
2023-05-30	51.800	52.000	50.900	51.100	44.495	13,353,384
2023-05-29	51.200	52.500	51.200	51.800	45.104	18,692,552
2023-05-26	51.400	51.500	50.300	50.900	44.321	25,990,951
2023-05-25	52.800	53.300	51.800	51.800	45.104	34,255,875
2023-05-24	51.900	52.400	50.800	52.400	45.627	22,239,431
2023-05-23	52.000	52.500	51.400	51.900	45.192	24,830,018
2023-05-22	51.100	53.300	50.300	51.900	45.192	45,604,952
2023-05-19	50.900	52.100	50.300	51.100	44.495	78,936,833
2023-05-18	48.400	50.500	47.750	49.800	43.363	84,573,613
2023-05-17	46.900	47.200	46.500	47.000	40.925	18,631,874
2023-05-16	47.200	47.450	46.200	47.000	40.925	40,397,532
2023-05-15	46.500	48.000	46.200	47.150	41.056	59,984,547
2023-05-12	44.850	45.850	44.600	45.500	39.619	21,536,458

← NewerPage 14 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.