TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	114.50	116.00	112.00	114.00	110.82	28,817,127
2025-10-22	112.00	116.50	110.50	116.50	113.25	58,103,225
2025-10-21	125.00	127.50	113.00	113.50	110.34	161,674,831
2025-10-20	114.00	119.50	113.50	119.50	116.17	71,611,560
2025-10-17	108.50	113.00	106.50	109.00	105.96	43,396,900
2025-10-16	108.00	114.50	108.00	111.00	107.91	62,961,054
2025-10-15	106.00	109.50	104.50	108.00	104.99	42,915,351
2025-10-14	115.00	115.00	103.50	104.00	101.10	74,714,582
2025-10-13	101.00	112.50	101.00	112.50	109.37	46,255,632
2025-10-09	113.50	115.00	108.00	109.50	106.45	43,835,340
2025-10-08	110.50	112.00	108.00	110.50	107.42	35,751,773
2025-10-07	116.50	119.50	112.50	113.00	109.85	86,385,174
2025-10-03	114.50	115.50	111.00	113.50	110.34	133,011,972
2025-10-02	108.50	114.50	107.00	114.50	111.31	162,297,770
2025-10-01	95.100	104.50	94.500	104.50	101.59	75,348,414
2025-09-30	96.000	99.400	94.600	95.100	92.451	95,614,613
2025-09-29	94.600	94.600	94.600	94.600	91.965	0
2025-09-26	98.600	101.50	93.300	94.600	91.965	83,503,723
2025-09-25	102.50	108.00	97.300	98.900	96.145	182,875,756
2025-09-24	95.600	103.00	94.200	101.50	98.673	330,182,993
2025-09-23	88.000	94.000	87.800	94.000	91.382	123,843,801
2025-09-22	80.900	86.200	80.900	85.500	83.118	52,544,082
2025-09-19	82.500	82.500	80.300	80.800	78.549	33,852,173
2025-09-18	87.700	87.800	82.200	83.100	80.785	44,698,037
2025-09-17	86.800	88.700	86.200	86.900	84.479	31,991,802
2025-09-16	89.100	89.100	84.700	87.000	84.577	46,526,120
2025-09-15	89.000	91.700	87.600	88.200	85.743	56,574,441
2025-09-12	93.600	93.600	88.700	89.400	86.910	77,439,172
2025-09-11	90.400	95.600	88.200	93.100	90.507	200,484,049
2025-09-10	82.500	87.500	82.400	87.500	85.063	89,104,090
2025-09-09	73.200	79.600	72.000	79.600	77.383	174,553,442
2025-09-08	68.900	72.500	66.800	72.400	70.383	64,702,166
2025-09-05	68.200	68.400	67.100	68.000	66.106	18,097,718
2025-09-04	67.800	68.900	66.500	66.700	64.842	29,970,099
2025-09-03	66.700	67.500	66.100	66.800	64.939	12,547,836
2025-09-02	67.500	67.800	65.100	66.500	64.648	22,745,235
2025-09-01	67.700	69.600	66.900	67.200	65.328	33,967,739
2025-08-29	68.800	69.000	67.600	68.000	66.106	25,700,945
2025-08-28	70.300	70.300	68.000	68.500	66.592	43,710,212
2025-08-27	71.100	72.500	70.000	70.500	68.536	65,719,443
2025-08-26	75.100	75.600	68.900	69.700	67.759	132,982,597
2025-08-25	71.800	74.200	70.000	74.200	72.133	131,710,874
2025-08-22	67.200	70.100	66.000	67.500	65.620	166,957,108
2025-08-21	58.900	63.800	58.300	63.800	62.023	58,610,690
2025-08-20	57.600	59.000	56.100	58.000	56.384	22,552,083
2025-08-19	59.400	59.400	57.500	57.800	56.190	19,692,436
2025-08-18	55.200	60.400	55.100	58.500	56.871	53,022,039
2025-08-15	56.000	56.300	54.700	55.500	53.954	23,499,020
2025-08-14	55.100	56.200	54.800	55.700	54.149	16,651,444
2025-08-13	54.800	55.600	54.000	54.700	53.176	12,616,918
2025-08-12	55.600	56.200	54.500	54.500	52.982	13,360,681
2025-08-11	55.300	55.800	54.800	55.300	53.760	10,529,532
2025-08-08	56.300	56.400	55.100	55.500	53.954	20,263,841
2025-08-07	56.000	59.200	55.300	56.200	54.635	73,425,046
2025-08-06	53.200	54.800	53.000	54.300	52.788	20,417,388
2025-08-05	54.400	54.800	52.700	52.900	51.427	31,167,960
2025-08-04	56.100	57.500	54.100	54.100	52.593	74,845,849
2025-08-01	51.000	51.000	51.000	51.000	49.579	0
2025-07-31	51.000	51.000	51.000	51.000	49.579	5,686,853
2025-07-30	46.400	46.400	46.400	46.400	45.108	0

← NewerPage 5 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.