TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	28.500	28.900	27.800	28.250	23.482	8,046,173
2022-05-13	29.000	29.150	28.550	28.900	24.023	2,575,774
2022-05-12	29.100	29.350	28.500	28.600	23.773	5,365,745
2022-05-11	29.850	29.850	29.400	29.700	24.688	3,136,336
2022-05-10	29.450	30.100	29.200	30.100	25.020	2,232,855
2022-05-09	30.500	30.600	29.800	29.800	24.771	3,252,666
2022-05-06	30.750	30.900	30.300	30.800	25.602	2,902,524
2022-05-05	31.400	31.550	31.000	31.050	25.810	2,843,586
2022-05-04	31.300	31.500	31.150	31.200	25.934	1,284,040
2022-05-03	31.300	31.350	30.900	31.100	25.851	2,479,100
2022-04-29	32.000	32.150	31.200	31.200	25.934	5,278,799
2022-04-28	31.600	32.000	31.400	31.700	26.350	2,810,523
2022-04-27	31.600	31.900	31.150	31.700	26.350	4,236,560
2022-04-26	32.650	33.050	32.150	32.300	26.849	5,869,315
2022-04-25	32.650	33.150	31.900	31.900	26.516	8,766,799
2022-04-22	32.500	33.300	32.200	32.900	27.347	9,517,710
2022-04-21	34.000	34.000	32.500	32.650	27.140	10,641,300
2022-04-20	33.000	34.050	33.000	33.550	27.888	10,113,393
2022-04-19	32.700	33.300	32.300	32.950	27.389	5,761,840
2022-04-18	33.900	34.000	32.400	32.450	26.973	8,914,154
2022-04-15	32.700	34.100	32.400	33.450	27.805	12,447,818
2022-04-14	32.500	32.700	32.000	32.700	27.181	5,336,340
2022-04-13	31.550	32.600	31.550	32.300	26.849	10,036,326
2022-04-12	31.250	31.350	31.000	31.250	25.976	1,894,304
2022-04-11	31.350	31.600	31.000	31.050	25.810	3,416,742
2022-04-08	30.800	31.250	30.650	31.000	25.768	1,789,847
2022-04-07	31.100	31.250	30.500	30.500	25.353	4,718,575
2022-04-06	31.500	31.800	31.100	31.400	26.101	5,100,358
2022-04-01	31.750	32.000	31.350	31.500	26.184	6,675,924
2022-03-31	31.650	33.500	31.600	32.150	26.724	21,004,682
2022-03-30	30.850	31.650	30.850	31.450	26.142	6,569,083
2022-03-29	30.850	31.000	30.600	30.700	25.519	1,537,680
2022-03-28	30.600	31.000	30.450	30.850	25.643	2,396,443
2022-03-25	30.300	31.450	30.300	30.950	25.727	7,457,523
2022-03-24	30.350	30.500	30.200	30.300	25.186	2,363,135
2022-03-23	30.200	30.600	30.050	30.300	25.186	2,545,866
2022-03-22	30.100	30.500	29.900	30.000	24.937	3,404,490
2022-03-21	30.300	30.300	30.000	30.050	24.978	1,917,510
2022-03-18	29.900	30.150	29.550	30.150	25.062	5,699,031
2022-03-17	30.000	30.250	29.600	29.950	24.895	3,222,640
2022-03-16	29.700	29.800	29.350	29.550	24.563	1,385,130
2022-03-15	29.700	29.750	29.500	29.650	24.646	981,047
2022-03-14	29.550	29.800	29.350	29.700	24.688	972,936
2022-03-11	29.600	29.750	29.400	29.500	24.521	1,118,624
2022-03-10	29.350	29.900	29.250	29.900	24.854	2,240,065
2022-03-09	28.900	29.150	28.750	29.100	24.189	1,600,865
2022-03-08	28.950	29.050	28.500	28.700	23.856	2,485,489
2022-03-07	29.600	29.600	29.050	29.100	24.189	3,292,126
2022-03-04	30.000	30.250	29.650	29.800	24.771	4,197,114
2022-03-03	30.200	30.350	30.100	30.200	25.103	610,133
2022-03-02	30.200	30.400	30.050	30.050	24.978	682,736
2022-03-01	30.350	30.500	30.100	30.450	25.311	1,106,838
2022-02-25	29.800	30.100	29.700	30.050	24.978	2,301,243
2022-02-24	30.450	30.450	29.600	29.750	24.729	2,491,720
2022-02-23	30.050	30.300	30.050	30.100	25.020	776,927
2022-02-22	30.300	30.350	30.000	30.050	24.978	1,704,481
2022-02-21	30.300	30.600	30.150	30.500	25.353	805,844
2022-02-18	29.950	30.350	29.900	30.150	25.062	1,135,684
2022-02-17	30.450	30.550	30.300	30.350	25.228	901,418
2022-02-16	30.100	30.300	29.900	30.250	25.145	900,206

← NewerPage 19 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.