TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.600	28.850	28.350	28.700	24.990	3,223,375
2022-11-02	28.650	28.800	28.550	28.550	24.860	1,971,862
2022-11-01	28.500	28.800	28.350	28.650	24.947	2,791,003
2022-10-31	29.000	29.000	28.250	28.500	24.816	3,951,411
2022-10-28	29.100	29.300	28.450	28.650	24.947	5,282,101
2022-10-27	28.300	29.050	28.250	29.050	25.295	5,163,640
2022-10-26	28.150	28.300	27.800	28.050	24.424	2,373,780
2022-10-25	27.550	28.450	27.550	28.100	24.468	5,166,311
2022-10-24	27.500	28.050	27.300	27.550	23.989	3,149,460
2022-10-21	27.250	27.250	26.800	27.000	23.510	1,590,031
2022-10-20	26.800	27.800	26.300	27.050	23.554	10,239,863
2022-10-19	27.450	27.600	27.200	27.200	23.684	1,610,843
2022-10-18	27.350	27.650	27.100	27.600	24.033	2,114,227
2022-10-17	27.250	27.350	26.900	27.100	23.597	1,879,582
2022-10-14	27.200	27.600	27.050	27.450	23.902	2,162,283
2022-10-13	27.800	27.850	26.650	26.900	23.423	4,695,924
2022-10-12	27.550	27.850	27.400	27.850	24.250	1,897,151
2022-10-11	27.600	27.750	27.300	27.500	23.945	2,371,601
2022-10-07	27.950	28.150	27.800	27.950	24.337	2,088,785
2022-10-06	28.200	28.250	27.900	28.000	24.381	5,109,292
2022-10-05	28.100	28.300	28.050	28.050	24.424	2,310,718
2022-10-04	28.050	28.250	27.950	28.050	24.424	1,865,754
2022-10-03	27.800	28.200	27.800	27.850	24.250	1,267,245
2022-09-30	27.950	28.150	27.600	28.150	24.511	3,343,131
2022-09-29	28.750	28.800	27.900	27.900	24.294	4,366,832
2022-09-28	28.450	28.600	27.800	28.050	24.424	2,872,716
2022-09-27	28.450	28.500	28.150	28.200	24.555	2,291,882
2022-09-26	28.850	28.850	28.250	28.300	24.642	3,138,694
2022-09-23	28.900	29.150	28.700	29.000	25.252	2,512,884
2022-09-22	28.500	28.900	28.200	28.900	25.164	2,580,001
2022-09-21	28.400	28.850	28.350	28.800	25.077	2,981,019
2022-09-20	28.500	28.550	28.300	28.400	24.729	827,834
2022-09-19	28.500	28.750	28.300	28.400	24.729	1,214,643
2022-09-16	28.500	28.700	28.200	28.500	24.816	7,121,857
2022-09-15	28.700	28.800	28.650	28.750	25.034	1,804,941
2022-09-14	28.550	28.950	28.500	28.700	24.990	2,667,375
2022-09-13	29.400	29.400	29.250	29.300	25.513	1,431,677
2022-09-12	29.500	29.500	29.100	29.250	25.469	1,911,622
2022-09-08	28.950	29.150	28.800	29.150	25.382	1,617,178
2022-09-07	28.950	29.100	28.800	28.800	25.077	1,866,942
2022-09-06	29.750	29.800	29.150	29.300	25.513	2,354,830
2022-09-05	29.400	29.850	29.250	29.750	25.905	2,695,219
2022-09-02	29.450	29.700	29.300	29.450	25.643	1,914,000
2022-09-01	29.050	29.450	28.900	29.400	25.600	2,820,685
2022-08-31	29.250	29.600	28.850	29.600	25.774	3,324,489
2022-08-30	29.200	29.300	29.000	29.300	25.513	2,742,174
2022-08-29	29.000	29.350	28.000	29.200	25.426	4,657,619
2022-08-26	29.700	29.700	29.500	29.700	25.861	3,159,528
2022-08-25	29.700	30.450	29.550	29.600	25.774	9,872,358
2022-08-24	29.500	29.900	29.400	29.700	25.861	5,293,483
2022-08-23	29.350	29.600	29.150	29.350	25.556	2,189,915
2022-08-22	29.300	29.500	29.050	29.350	25.556	959,000
2022-08-19	29.550	29.700	29.350	29.500	25.687	3,977,590
2022-08-18	29.850	29.850	29.500	29.650	25.818	4,119,983
2022-08-17	30.100	30.250	29.750	29.900	26.035	7,139,146
2022-08-16	29.300	30.350	29.300	29.800	25.948	12,832,345
2022-08-15	29.100	29.450	29.000	29.300	25.513	4,832,240
2022-08-12	28.850	28.950	28.700	28.950	25.208	1,461,112
2022-08-11	28.700	28.850	28.550	28.800	25.077	1,989,996
2022-08-10	28.300	28.650	28.300	28.300	24.642	1,894,403

← NewerPage 17 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.