TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	61.600	62.500	60.500	61.000	59.301	8,024,064
2026-04-27	61.200	61.600	59.900	61.000	59.301	7,227,427
2026-04-24	61.600	61.800	60.100	61.000	59.301	4,828,765
2026-04-23	63.800	64.700	60.400	61.300	59.593	14,043,357
2026-04-22	64.100	64.100	62.900	63.300	61.537	8,045,753
2026-04-21	62.500	63.800	62.000	63.700	61.926	8,863,668
2026-04-20	62.800	63.500	61.500	61.800	60.079	8,160,266
2026-04-17	63.500	63.900	62.200	62.900	61.148	8,271,244
2026-04-16	62.900	63.700	62.500	63.200	61.440	9,136,751
2026-04-15	63.000	63.000	61.800	62.200	60.467	11,756,261
2026-04-14	61.000	61.700	60.500	61.700	59.981	10,548,202
2026-04-13	59.700	60.700	58.800	60.400	58.718	7,326,986
2026-04-10	59.900	60.300	59.300	59.700	58.037	7,840,899
2026-04-09	61.100	61.500	59.000	59.500	57.843	10,240,069
2026-04-08	59.800	61.100	59.600	60.400	58.718	9,004,258
2026-04-07	61.500	61.500	58.500	58.700	57.065	9,166,146
2026-04-02	62.600	62.600	60.600	60.700	59.009	4,432,415
2026-04-01	62.400	62.400	61.600	62.300	60.565	5,467,299
2026-03-31	61.900	62.300	59.800	60.000	58.329	9,833,857
2026-03-30	61.700	62.900	61.500	62.700	60.954	8,487,610
2026-03-27	64.800	64.800	63.100	63.800	62.023	6,209,508
2026-03-26	67.200	67.400	65.200	65.300	63.481	5,178,101
2026-03-25	66.000	66.700	65.500	66.300	64.453	6,293,199
2026-03-24	66.000	66.000	63.600	64.600	62.801	6,710,167
2026-03-23	65.200	66.500	64.800	64.800	62.995	8,158,195
2026-03-20	68.400	68.500	66.600	67.200	65.328	10,164,737
2026-03-19	70.500	70.500	68.300	68.300	66.398	9,752,370
2026-03-18	71.500	71.700	70.600	71.100	69.120	6,802,795
2026-03-17	70.000	71.000	69.900	70.300	68.342	7,097,053
2026-03-16	70.000	70.300	68.000	69.300	67.370	12,549,278
2026-03-13	69.300	70.800	69.100	69.900	67.953	7,689,544
2026-03-12	71.600	72.200	70.300	70.900	68.925	6,778,251
2026-03-11	71.100	72.200	71.000	71.600	69.606	5,523,929
2026-03-10	71.100	71.100	69.100	70.000	68.050	6,009,123
2026-03-09	67.200	69.100	66.100	68.800	66.884	11,461,999
2026-03-06	71.600	73.100	71.000	72.300	70.286	6,890,421
2026-03-05	72.800	73.700	71.600	73.000	70.967	10,270,321
2026-03-04	73.400	74.700	70.500	70.800	68.828	19,853,045
2026-03-03	81.200	81.200	76.400	76.500	74.369	21,230,011
2026-03-02	80.000	81.900	79.000	80.500	78.258	15,139,603
2026-02-26	83.300	83.300	81.000	82.900	80.591	24,050,802
2026-02-25	81.800	84.300	81.600	82.600	80.299	16,971,219
2026-02-24	82.800	82.800	81.100	81.700	79.424	9,962,051
2026-02-23	80.100	82.900	79.100	82.000	79.716	17,522,597
2026-02-11	80.100	80.100	78.200	79.800	77.577	8,128,441
2026-02-10	80.400	81.500	79.200	79.300	77.091	9,689,522
2026-02-09	81.900	82.900	80.100	80.100	77.869	11,913,760
2026-02-06	80.800	81.400	79.000	80.000	77.772	14,711,321
2026-02-05	82.100	82.200	79.600	79.800	77.577	8,979,068
2026-02-04	81.700	83.300	81.100	82.700	80.396	8,552,513
2026-02-03	81.500	83.000	80.200	81.700	79.424	12,814,595
2026-02-02	80.500	81.300	78.000	79.100	76.897	23,064,354
2026-01-30	83.700	83.900	81.100	81.800	79.521	26,516,811
2026-01-29	88.400	88.400	84.500	84.500	82.146	19,765,087
2026-01-28	85.800	88.000	85.100	87.700	85.257	19,622,921
2026-01-27	87.200	87.300	84.700	85.400	83.021	20,840,443
2026-01-26	89.600	89.700	86.500	87.200	84.771	28,247,474
2026-01-23	91.700	95.000	89.300	89.400	86.910	70,153,545
2026-01-22	87.500	92.000	87.200	89.300	86.813	62,999,948
2026-01-21	88.000	90.200	86.000	86.000	83.605	42,059,099

← NewerPage 3 of 21 · 1,220 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.