TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	28.300	28.600	28.200	28.600	24.903	1,027,317
2022-08-08	28.450	28.450	28.150	28.350	24.686	958,080
2022-08-05	28.400	28.550	28.250	28.550	24.860	1,310,198
2022-08-04	28.400	28.400	27.750	28.100	24.468	2,794,632
2022-08-03	28.700	28.800	28.300	28.300	24.642	1,992,799
2022-08-02	28.650	28.900	28.500	28.700	24.990	2,855,232
2022-08-01	29.300	29.300	28.300	29.000	25.252	2,024,382
2022-07-29	29.450	29.450	29.100	29.350	25.556	2,478,197
2022-07-28	29.300	29.450	29.050	29.300	25.513	3,748,690
2022-07-27	29.000	29.250	28.900	29.250	25.469	3,518,857
2022-07-26	28.850	29.000	28.700	28.950	25.208	1,723,749
2022-07-25	28.600	29.000	28.600	28.850	25.121	2,185,354
2022-07-22	28.700	28.850	28.500	28.500	24.816	1,968,316
2022-07-21	28.750	28.850	28.300	28.700	24.990	2,322,343
2022-07-20	29.000	29.300	28.650	28.700	24.990	7,872,470
2022-07-19	28.500	28.750	28.350	28.750	25.034	1,420,335
2022-07-18	28.450	28.650	28.400	28.450	24.773	2,191,331
2022-07-15	28.200	28.600	28.050	28.400	24.729	2,808,116
2022-07-14	28.150	28.400	27.950	28.250	24.598	3,303,817
2022-07-13	28.600	28.600	28.200	28.200	24.555	2,549,946
2022-07-12	28.600	28.600	27.950	28.050	24.424	2,892,994
2022-07-11	28.700	28.900	28.500	28.600	24.903	2,638,317
2022-07-08	28.500	28.700	28.200	28.250	24.598	3,508,024
2022-07-07	28.400	28.600	27.950	28.400	24.729	4,436,647
2022-07-06	28.900	29.000	28.500	28.500	24.816	3,970,420
2022-07-05	29.400	29.600	28.550	28.650	24.947	5,315,337
2022-07-04	29.000	29.550	28.500	28.700	24.990	5,614,350
2022-07-01	30.150	30.450	29.000	29.050	25.295	22,717,871
2022-06-30	29.550	30.000	29.400	29.850	25.992	19,230,830
2022-06-29	28.800	29.800	28.800	29.450	25.643	12,585,565
2022-06-28	28.850	29.200	28.600	28.800	25.077	2,925,626
2022-06-27	29.800	29.850	28.900	28.950	25.208	8,221,587
2022-06-24	29.400	30.200	29.150	29.800	25.948	12,431,723
2022-06-23	28.700	28.900	28.300	28.650	24.947	2,746,644
2022-06-22	28.550	28.800	28.050	28.200	24.555	1,386,080
2022-06-21	27.950	28.750	27.750	28.650	24.947	4,185,618
2022-06-20	28.150	28.150	27.450	27.450	23.902	2,092,079
2022-06-17	27.900	28.450	27.800	28.050	24.424	9,540,352
2022-06-16	28.800	28.850	28.200	28.200	24.555	2,310,202
2022-06-15	28.550	28.850	28.450	28.600	24.903	4,350,007
2022-06-14	29.700	29.900	29.500	29.750	24.729	3,648,243
2022-06-13	29.600	29.800	29.350	29.700	24.688	4,699,663
2022-06-10	29.800	30.000	29.750	29.850	24.812	1,540,174
2022-06-09	30.050	30.100	29.900	29.950	24.895	1,466,827
2022-06-08	30.250	30.250	30.050	30.150	25.062	1,519,382
2022-06-07	30.000	30.150	29.900	30.050	24.978	2,169,448
2022-06-06	30.250	30.300	29.950	30.150	25.062	1,890,706
2022-06-02	30.200	30.250	29.900	29.900	24.854	2,836,921
2022-06-01	30.600	31.100	30.500	30.500	25.353	7,372,807
2022-05-31	30.250	30.950	30.000	30.950	25.727	5,730,894
2022-05-30	29.900	30.300	29.700	30.250	25.145	2,485,426
2022-05-27	29.450	30.000	29.300	29.600	24.604	3,248,263
2022-05-26	29.200	29.500	29.000	29.300	24.355	2,608,090
2022-05-25	28.950	29.100	28.600	28.950	24.064	2,495,826
2022-05-24	28.800	29.150	28.650	28.650	23.815	1,218,797
2022-05-23	29.100	29.200	28.800	28.850	23.981	1,603,017
2022-05-20	28.550	29.050	28.500	28.750	23.898	2,518,745
2022-05-19	28.300	28.600	28.150	28.500	23.690	2,044,518
2022-05-18	28.700	29.150	28.600	28.700	23.856	2,433,300
2022-05-17	28.600	28.900	28.400	28.850	23.981	2,920,461

← NewerPage 18 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.