TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	46.200	46.250	44.500	44.950	39.140	28,926,243
2023-05-10	46.800	47.000	46.150	46.700	40.664	13,333,449
2023-05-09	48.700	48.950	46.150	47.000	40.925	44,981,901
2023-05-08	46.100	49.550	45.800	48.700	42.405	66,301,791
2023-05-05	46.600	46.900	44.700	45.650	39.749	30,736,418
2023-05-04	45.700	46.850	45.700	46.600	40.577	24,291,522
2023-05-03	46.150	46.400	45.600	45.700	39.793	23,603,987
2023-05-02	44.500	46.300	44.450	46.250	40.272	42,860,746
2023-04-28	44.100	44.750	43.900	44.150	38.443	18,739,319
2023-04-27	42.700	43.800	42.450	43.650	38.008	16,716,244
2023-04-26	42.650	43.250	42.350	43.250	37.660	19,763,701
2023-04-25	44.500	45.200	42.900	43.050	37.485	34,208,575
2023-04-24	43.800	44.550	43.450	44.450	38.705	14,527,852
2023-04-21	44.000	44.250	42.850	43.800	38.139	22,456,602
2023-04-20	44.850	45.000	43.750	44.000	38.313	20,923,214
2023-04-19	44.600	45.800	44.500	45.000	39.183	32,120,686
2023-04-18	44.750	45.400	44.000	44.300	38.574	24,817,139
2023-04-17	44.800	45.700	44.500	44.600	38.835	27,650,927
2023-04-14	46.250	46.500	44.300	44.850	39.053	38,482,710
2023-04-13	46.950	47.400	45.700	46.000	40.054	56,001,649
2023-04-12	44.650	45.400	44.400	45.400	39.532	45,760,708
2023-04-11	44.100	45.600	44.000	44.400	38.661	56,985,591
2023-04-10	43.300	44.200	43.300	43.950	38.269	27,954,666
2023-04-07	42.800	44.250	42.700	43.050	37.485	41,717,766
2023-04-06	42.500	42.700	41.700	42.600	37.094	16,931,086
2023-03-31	42.700	42.750	41.300	42.500	37.007	34,656,095
2023-03-30	43.400	43.800	42.450	42.700	37.181	39,398,950
2023-03-29	41.600	43.200	41.550	42.900	37.355	64,971,708
2023-03-28	41.900	42.250	40.400	40.900	35.613	38,962,056
2023-03-27	44.000	44.600	41.750	41.900	36.484	86,742,030
2023-03-24	41.700	44.000	40.800	44.000	38.313	80,749,775
2023-03-23	38.400	40.700	38.300	40.000	34.830	61,670,752
2023-03-22	38.400	39.800	37.500	37.900	33.001	71,851,888
2023-03-21	36.250	37.200	35.950	36.250	31.564	23,367,473
2023-03-20	35.500	36.150	35.250	35.850	31.216	16,033,149
2023-03-17	35.350	35.700	34.700	35.200	30.650	22,727,369
2023-03-16	35.050	35.700	34.650	35.000	30.476	17,896,471
2023-03-15	35.750	36.600	35.400	35.700	31.086	37,712,236
2023-03-14	34.300	35.450	34.100	35.200	30.650	21,089,543
2023-03-13	34.600	35.500	33.750	34.900	30.389	20,331,464
2023-03-10	35.550	35.800	34.500	35.100	30.563	24,212,399
2023-03-09	34.900	37.550	34.700	36.000	31.347	52,247,174
2023-03-08	34.800	35.450	34.150	34.500	30.041	43,568,292
2023-03-07	32.250	35.100	32.100	35.100	30.563	34,936,157
2023-03-06	31.800	32.650	31.700	31.950	27.820	13,437,211
2023-03-03	31.000	31.800	30.850	31.550	27.472	8,407,097
2023-03-02	30.500	31.100	30.500	30.800	26.819	6,090,484
2023-03-01	30.350	30.800	30.250	30.500	26.558	7,598,274
2023-02-24	31.000	31.350	30.750	30.750	26.775	10,101,341
2023-02-23	30.550	31.250	30.200	30.950	26.949	17,276,396
2023-02-22	30.100	30.450	29.950	30.250	26.340	11,242,020
2023-02-21	30.500	30.700	30.100	30.400	26.471	16,593,675
2023-02-20	29.400	31.300	29.350	30.850	26.862	28,632,437
2023-02-17	29.500	29.850	29.150	29.300	25.513	7,332,789
2023-02-16	29.800	30.100	29.600	29.700	25.861	10,416,194
2023-02-15	29.500	29.750	29.250	29.450	25.643	9,838,359
2023-02-14	29.400	29.450	29.150	29.400	25.600	5,463,524
2023-02-13	29.350	29.650	29.100	29.300	25.513	5,201,405
2023-02-10	28.950	29.350	28.900	29.350	25.556	5,723,453
2023-02-09	28.950	29.200	28.950	29.000	25.252	3,175,453

← NewerPage 15 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.