TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.000	29.100	28.950	29.050	25.295	3,355,236
2023-02-07	29.100	29.100	28.800	29.000	25.252	4,131,483
2023-02-06	29.000	29.250	28.900	28.900	25.164	3,706,679
2023-02-03	28.900	29.000	28.750	29.000	25.252	4,017,856
2023-02-02	29.000	29.050	28.700	28.850	25.121	5,117,742
2023-02-01	28.850	29.100	28.750	28.750	25.034	5,626,295
2023-01-31	28.750	28.900	28.450	28.700	24.990	6,513,235
2023-01-30	28.500	28.800	28.500	28.650	24.947	5,999,994
2023-01-17	28.150	28.400	28.150	28.200	24.555	1,544,652
2023-01-16	28.400	28.450	28.200	28.200	24.555	1,137,736
2023-01-13	28.450	28.500	28.200	28.250	24.598	1,301,206
2023-01-12	28.450	28.450	28.200	28.250	24.598	1,851,609
2023-01-11	28.600	28.600	28.350	28.350	24.686	1,963,567
2023-01-10	28.550	28.550	28.250	28.500	24.816	2,445,815
2023-01-09	28.450	28.550	28.300	28.500	24.816	4,032,291
2023-01-06	28.050	28.400	27.950	28.250	24.598	2,879,498
2023-01-05	28.050	28.700	27.850	28.050	24.424	10,228,288
2023-01-04	27.400	27.950	27.400	27.900	24.294	3,431,665
2023-01-03	27.450	27.450	27.100	27.350	23.815	2,025,667
2022-12-30	27.550	27.700	27.500	27.550	23.989	1,219,303
2022-12-29	27.550	27.600	27.350	27.450	23.902	2,057,300
2022-12-28	27.550	27.850	27.550	27.700	24.120	1,555,539
2022-12-27	27.750	27.900	27.650	27.800	24.207	1,434,103
2022-12-26	27.400	27.700	27.350	27.500	23.945	1,606,961
2022-12-23	27.050	27.300	27.000	27.250	23.728	1,744,578
2022-12-22	27.400	27.500	27.200	27.350	23.815	1,364,405
2022-12-21	27.400	27.550	27.200	27.200	23.684	1,754,969
2022-12-20	27.400	27.500	27.050	27.300	23.771	2,831,532
2022-12-19	27.600	27.700	27.400	27.400	23.858	2,861,247
2022-12-16	27.950	28.050	27.750	27.750	24.163	4,683,291
2022-12-15	28.150	28.300	28.050	28.200	24.555	2,469,391
2022-12-14	28.100	28.150	27.950	28.150	24.511	2,064,970
2022-12-13	27.950	27.950	27.700	27.850	24.250	1,085,694
2022-12-12	28.000	28.000	27.700	27.800	24.207	1,660,499
2022-12-09	27.900	28.050	27.800	28.000	24.381	2,067,844
2022-12-08	27.550	27.800	27.550	27.750	24.163	2,664,808
2022-12-07	27.900	28.100	27.600	27.700	24.120	3,257,561
2022-12-06	28.000	28.700	27.800	27.900	24.294	6,159,347
2022-12-05	28.200	28.400	28.000	28.000	24.381	3,666,701
2022-12-02	28.150	28.450	28.050	28.150	24.511	3,416,692
2022-12-01	28.300	28.450	28.100	28.200	24.555	3,669,686
2022-11-30	28.000	28.250	28.000	28.150	24.511	3,434,306
2022-11-29	28.150	28.200	27.800	28.200	24.555	2,742,115
2022-11-28	27.650	27.950	27.500	27.900	24.294	2,528,035
2022-11-25	28.000	28.150	27.800	27.850	24.250	1,949,282
2022-11-24	27.700	28.050	27.650	27.900	24.294	2,292,659
2022-11-23	27.500	27.700	27.400	27.400	23.858	3,382,541
2022-11-22	27.850	27.900	27.350	27.350	23.815	5,890,972
2022-11-21	28.150	28.300	27.800	27.800	24.207	4,218,600
2022-11-18	28.700	28.800	28.100	28.100	24.468	8,978,018
2022-11-17	28.500	29.000	28.400	29.000	25.252	2,945,245
2022-11-16	28.900	29.050	28.500	28.500	24.816	4,745,370
2022-11-15	28.800	29.100	28.700	29.000	25.252	3,998,276
2022-11-14	29.300	29.500	28.750	28.850	25.121	8,868,239
2022-11-11	29.500	29.750	29.300	29.650	25.818	6,320,355
2022-11-10	29.100	29.300	28.800	28.950	25.208	2,361,475
2022-11-09	29.400	29.400	29.000	29.100	25.339	3,460,475
2022-11-08	29.450	29.650	29.150	29.300	25.513	3,819,465
2022-11-07	29.100	29.400	28.900	29.300	25.513	4,594,122
2022-11-04	28.450	29.100	28.300	28.950	25.208	4,288,531

← NewerPage 16 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.