TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	87.900	90.500	86.900	88.800	86.327	52,702,360
2026-01-19	90.000	91.300	85.700	87.900	85.452	63,866,034
2026-01-16	86.800	89.400	83.800	88.900	86.424	60,338,765
2026-01-15	92.000	92.000	85.200	85.800	83.410	70,865,441
2026-01-14	83.400	90.500	83.300	90.500	87.979	60,250,930
2026-01-13	84.200	85.200	82.300	82.300	80.008	12,274,392
2026-01-12	84.000	84.500	83.300	83.600	81.271	9,489,996
2026-01-09	82.900	84.000	82.000	83.400	81.077	17,564,193
2026-01-08	82.700	82.900	81.300	81.600	79.327	11,502,958
2026-01-07	83.100	83.700	82.500	82.700	80.396	10,751,370
2026-01-06	84.000	84.400	82.600	83.500	81.174	12,523,632
2026-01-05	84.300	85.900	83.200	83.700	81.369	10,745,262
2026-01-02	84.000	85.000	83.200	84.300	81.952	9,024,901
2025-12-31	85.100	85.700	84.000	84.000	81.660	8,706,780
2025-12-30	87.500	87.500	84.500	84.900	82.535	16,381,762
2025-12-29	87.000	88.400	86.800	87.400	84.966	17,545,045
2025-12-26	87.100	87.100	84.900	86.500	84.091	26,166,059
2025-12-24	86.800	87.900	85.700	86.300	83.896	28,135,769
2025-12-23	88.900	88.900	85.200	85.300	82.924	30,600,575
2025-12-22	85.200	89.800	85.200	87.700	85.257	43,759,043
2025-12-19	83.100	84.200	82.500	84.200	81.855	31,440,939
2025-12-18	81.800	82.200	81.000	82.000	79.716	11,760,704
2025-12-17	83.000	83.200	82.000	82.600	80.299	10,226,473
2025-12-16	83.500	84.300	81.800	82.500	80.202	19,095,203
2025-12-15	86.300	86.500	84.200	84.200	81.855	18,685,534
2025-12-12	85.600	92.000	85.500	87.700	85.257	51,206,704
2025-12-11	86.400	86.700	84.100	85.000	82.632	13,737,419
2025-12-10	86.900	87.800	85.800	85.800	83.410	12,059,098
2025-12-09	88.700	88.700	86.300	86.600	84.188	15,130,548
2025-12-08	88.200	89.600	87.800	88.600	86.132	11,231,981
2025-12-05	89.600	89.600	87.500	88.700	86.229	10,701,576
2025-12-04	87.800	89.300	87.600	88.800	86.327	19,775,959
2025-12-03	87.200	88.800	86.400	87.000	84.577	13,110,379
2025-12-02	85.200	88.500	84.800	86.600	84.188	22,267,869
2025-12-01	87.500	87.500	84.700	85.000	82.632	16,500,582
2025-11-28	89.000	89.000	87.100	87.700	85.257	16,098,956
2025-11-27	87.500	88.700	86.600	88.600	86.132	17,399,458
2025-11-26	88.900	89.200	86.700	87.200	84.771	30,348,465
2025-11-25	95.000	95.000	87.600	88.500	86.035	51,510,894
2025-11-24	93.800	94.000	91.000	92.900	90.312	115,077,027
2025-11-21	93.600	95.000	91.600	92.000	89.437	32,445,387
2025-11-20	96.900	98.800	94.500	96.100	93.423	31,764,581
2025-11-19	93.800	94.400	92.000	93.000	90.410	29,644,813
2025-11-18	96.000	97.500	93.800	93.800	91.187	31,787,336
2025-11-17	100.00	101.00	96.200	96.600	93.909	40,489,164
2025-11-14	104.00	105.00	99.500	99.800	97.020	71,470,026
2025-11-13	106.50	113.50	105.50	110.50	107.42	45,643,901
2025-11-12	104.50	106.00	103.50	106.00	103.05	13,019,925
2025-11-11	107.00	107.50	103.50	104.50	101.59	19,983,441
2025-11-10	108.50	109.00	103.00	106.00	103.05	31,773,387
2025-11-07	110.50	112.50	108.00	109.00	105.96	27,753,531
2025-11-06	115.50	116.00	112.00	112.50	109.37	40,760,506
2025-11-05	108.50	112.00	107.00	111.00	107.91	44,299,500
2025-11-04	116.00	117.50	112.00	113.50	110.34	33,237,542
2025-11-03	117.00	118.50	114.00	115.50	112.28	36,422,130
2025-10-31	117.00	121.50	114.50	116.50	113.25	70,241,264
2025-10-30	116.00	118.00	114.50	116.50	113.25	47,434,216
2025-10-29	117.00	117.50	113.00	114.50	111.31	49,229,225
2025-10-28	116.50	116.50	113.00	116.00	112.77	32,436,194
2025-10-27	117.50	119.00	114.00	115.00	111.80	55,000,531

← NewerPage 4 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.