TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	68.500	68.800	66.500	67.300	67.300	6,146,669
2026-07-22	67.800	69.900	67.800	68.100	68.100	8,107,411
2026-07-21	66.300	67.500	66.300	67.200	67.200	5,524,827
2026-07-20	68.000	68.000	64.200	66.300	66.300	9,162,849
2026-07-17	68.500	69.500	66.700	66.800	66.800	13,581,155
2026-07-16	69.000	71.500	68.000	69.900	69.900	18,964,221
2026-07-15	66.400	69.300	66.000	69.000	69.000	19,266,930
2026-07-14	66.400	66.400	61.800	63.600	63.600	14,316,533
2026-07-13	68.500	68.500	65.800	66.500	66.500	10,043,245
2026-07-10	67.500	67.500	67.500	67.500	67.500	0
2026-07-09	69.000	69.000	67.200	67.500	67.500	11,787,207
2026-07-08	71.100	71.300	67.900	68.600	68.600	22,389,629
2026-07-07	74.000	74.600	70.800	70.900	70.900	19,924,182
2026-07-06	70.800	74.900	70.700	73.100	73.100	28,450,925
2026-07-03	68.300	70.700	68.300	70.000	70.000	6,499,768
2026-07-02	68.400	69.600	68.000	69.000	69.000	4,810,869
2026-07-01	70.900	71.000	68.900	68.900	68.900	9,272,729
2026-06-30	69.900	70.500	69.400	70.100	70.100	6,799,358
2026-06-29	68.400	70.200	68.400	69.000	69.000	8,131,169
2026-06-26	69.900	70.000	67.700	67.900	67.900	19,669,998
2026-06-25	72.300	73.100	71.100	71.100	71.100	12,839,275
2026-06-24	72.200	72.700	70.600	71.900	71.900	14,308,777
2026-06-23	72.800	73.200	71.500	72.200	72.200	16,214,322
2026-06-22	71.200	73.200	71.000	72.200	72.200	17,577,559
2026-06-18	69.600	71.100	69.100	70.000	70.000	19,646,064
2026-06-17	67.000	69.300	67.000	68.700	68.700	29,435,244
2026-06-16	74.000	74.000	71.800	71.800	69.800	15,662,289
2026-06-15	72.700	74.700	72.000	73.200	71.161	22,104,752
2026-06-12	70.500	72.000	69.900	71.000	69.022	12,256,197
2026-06-11	68.800	69.500	67.600	68.400	66.495	18,522,219
2026-06-10	72.500	73.000	69.500	69.500	67.564	25,118,860
2026-06-09	72.500	73.400	71.100	73.100	71.064	21,403,517
2026-06-08	70.600	72.800	70.600	71.600	69.606	35,526,925
2026-06-05	85.600	86.100	78.300	78.400	76.216	101,245,504
2026-06-04	83.500	89.600	83.200	87.000	84.577	175,558,943
2026-06-03	76.000	83.000	75.500	83.000	80.688	95,166,220
2026-06-02	76.600	77.900	74.400	75.500	73.397	42,978,232
2026-06-01	76.000	80.000	74.400	78.700	76.508	58,627,578
2026-05-29	73.000	77.500	73.000	75.000	72.911	169,059,905
2026-05-28	71.800	73.900	70.800	70.900	68.925	21,150,916
2026-05-27	73.000	74.900	70.800	70.800	68.828	24,780,695
2026-05-26	72.900	74.500	72.500	72.500	70.481	19,259,121
2026-05-25	73.300	73.300	71.600	72.000	69.994	12,760,277
2026-05-22	71.500	72.900	71.000	72.100	70.092	16,605,469
2026-05-21	69.600	71.500	69.600	71.100	69.120	9,614,553
2026-05-20	68.000	69.300	67.300	69.000	67.078	7,755,968
2026-05-19	68.700	68.900	67.600	67.900	66.009	7,057,229
2026-05-18	68.800	68.800	66.400	68.300	66.398	9,508,218
2026-05-15	72.700	73.700	69.100	69.400	67.467	18,696,145
2026-05-14	74.100	76.400	72.000	72.400	70.383	20,735,638
2026-05-13	71.500	73.700	71.000	73.200	71.161	14,328,824
2026-05-12	73.100	73.800	71.600	72.500	70.481	12,167,821
2026-05-11	73.600	73.800	71.700	72.600	70.578	14,555,377
2026-05-08	74.600	74.700	70.500	72.800	70.772	40,453,630
2026-05-07	67.900	74.000	67.900	74.000	71.939	43,227,415
2026-05-06	68.200	69.300	67.100	67.300	65.425	21,749,822
2026-05-05	70.300	71.900	68.000	68.500	66.592	54,519,619
2026-05-04	63.200	68.600	62.800	68.600	66.689	20,566,379
2026-04-30	65.500	65.800	62.200	62.400	60.662	24,746,030
2026-04-29	61.400	63.300	60.200	62.200	60.467	10,293,496

← NewerPage 2 of 3 · 126 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.