TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	30.100	30.300	29.900	30.250	25.145	900,206
2022-02-15	30.050	30.100	29.800	29.850	24.812	1,483,386
2022-02-14	30.300	30.350	30.050	30.050	24.978	958,285
2022-02-11	30.400	30.550	30.400	30.400	25.269	694,334
2022-02-10	30.700	30.850	30.400	30.400	25.269	1,698,572
2022-02-09	30.150	30.700	30.100	30.700	25.519	2,264,036
2022-02-08	29.750	29.950	29.750	29.850	24.812	2,008,838
2022-02-07	29.350	29.750	29.350	29.700	24.688	2,774,176
2022-01-26	29.200	29.800	29.200	29.300	24.355	2,061,382
2022-01-25	29.800	29.800	29.150	29.200	24.272	3,677,493
2022-01-24	30.150	30.250	29.850	30.050	24.978	1,378,048
2022-01-21	30.450	30.750	30.300	30.300	25.186	1,953,454
2022-01-20	30.550	30.700	30.450	30.600	25.436	1,135,448
2022-01-19	30.700	30.700	30.500	30.650	25.477	1,601,734
2022-01-18	30.650	30.800	30.600	30.600	25.436	652,538
2022-01-17	30.750	30.800	30.600	30.600	25.436	1,572,069
2022-01-14	31.000	31.100	30.800	30.850	25.643	1,498,834
2022-01-13	31.000	31.100	30.850	30.850	25.643	1,162,870
2022-01-12	30.950	31.000	30.800	30.900	25.685	813,169
2022-01-11	30.950	31.150	30.850	30.850	25.643	1,046,313
2022-01-10	31.050	31.250	30.850	31.100	25.851	1,621,330
2022-01-07	31.100	31.400	30.900	31.000	25.768	1,245,242
2022-01-06	31.000	31.100	30.900	31.050	25.810	664,032
2022-01-05	30.900	31.350	30.900	30.950	25.727	1,403,389
2022-01-04	31.200	31.300	31.050	31.100	25.851	1,414,550
2022-01-03	31.700	31.900	31.250	31.250	25.976	1,351,041
2021-12-30	31.850	32.000	31.650	31.650	26.308	2,497,380
2021-12-29	31.500	31.900	31.400	31.900	26.516	2,585,123
2021-12-28	31.050	31.550	31.000	31.500	26.184	2,015,335
2021-12-27	31.000	31.100	30.850	31.000	25.768	849,318
2021-12-24	31.000	31.100	30.850	31.000	25.768	1,364,206
2021-12-23	30.900	31.000	30.750	31.000	25.768	1,163,413
2021-12-22	31.000	31.000	30.700	30.700	25.519	1,477,652
2021-12-21	30.800	31.100	30.700	31.000	25.768	927,673
2021-12-20	30.900	31.050	30.600	30.650	25.477	1,453,910
2021-12-17	30.800	31.100	30.650	30.900	25.685	4,243,662
2021-12-16	31.150	31.150	30.600	30.600	25.436	2,629,644
2021-12-15	30.500	30.950	30.400	30.950	25.727	1,646,847
2021-12-14	30.550	30.650	30.250	30.350	25.228	1,087,422
2021-12-13	30.700	30.800	30.550	30.600	25.436	1,783,950
2021-12-10	30.700	30.750	30.450	30.650	25.477	579,770
2021-12-09	30.700	30.850	30.500	30.600	25.436	876,796
2021-12-08	30.600	30.800	30.450	30.650	25.477	2,191,592
2021-12-07	30.300	30.450	30.050	30.300	25.186	2,405,270
2021-12-06	30.200	30.500	30.000	30.450	25.311	2,059,541
2021-12-03	30.450	30.450	30.250	30.250	25.145	2,012,357
2021-12-02	30.300	30.450	30.200	30.300	25.186	1,672,121
2021-12-01	30.350	30.400	30.150	30.200	25.103	2,910,290
2021-11-30	30.150	30.850	30.150	30.850	25.643	4,485,735
2021-11-29	30.150	30.400	30.050	30.350	25.228	946,252
2021-11-26	30.700	30.700	30.150	30.400	25.269	2,172,511
2021-11-25	30.850	30.900	30.750	30.750	25.560	1,316,295
2021-11-24	30.850	30.950	30.750	30.850	25.643	1,631,827
2021-11-23	31.250	31.250	30.800	30.800	25.602	2,052,382
2021-11-22	31.500	31.600	31.200	31.350	26.059	912,263
2021-11-19	31.400	31.450	31.150	31.350	26.059	1,767,593
2021-11-18	31.500	31.600	31.350	31.500	26.184	1,245,372
2021-11-17	31.400	31.500	31.200	31.500	26.184	1,532,179
2021-11-16	31.750	31.800	31.300	31.400	26.101	1,774,864
2021-11-15	31.700	31.800	31.450	31.650	26.308	1,859,379

← NewerPage 20 of 21 · 1,222 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.