TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	46.400	46.400	46.400	46.400	45.108	0
2025-07-29	46.250	46.700	46.200	46.400	45.108	2,741,552
2025-07-28	46.550	46.750	46.150	46.250	44.962	3,557,505
2025-07-25	46.700	46.750	46.200	46.450	45.156	3,915,855
2025-07-24	47.000	47.050	46.350	46.850	45.545	5,458,279
2025-07-23	47.150	47.200	46.100	46.900	45.594	6,953,903
2025-07-22	48.750	48.750	46.500	46.600	45.302	7,391,164
2025-07-21	48.650	49.300	48.200	48.400	47.052	5,925,641
2025-07-18	48.300	48.300	47.500	47.800	46.469	2,482,905
2025-07-17	47.750	48.100	47.550	47.750	46.420	2,034,888
2025-07-16	47.650	48.250	47.400	47.550	46.226	3,625,941
2025-07-15	47.100	47.950	47.100	47.950	46.614	3,027,097
2025-07-14	47.200	48.300	46.900	47.250	45.934	5,728,623
2025-07-11	46.250	46.950	46.250	46.850	45.545	2,469,104
2025-07-10	46.650	46.700	46.200	46.550	45.253	3,158,603
2025-07-09	46.350	46.650	46.100	46.650	45.351	2,299,412
2025-07-08	47.900	47.950	46.450	46.450	45.156	3,210,178
2025-07-07	47.700	47.900	47.350	47.450	46.128	2,811,754
2025-07-04	48.800	48.800	47.700	47.950	46.614	2,676,925
2025-07-03	48.800	49.150	48.700	48.800	47.441	1,813,158
2025-07-02	47.950	49.100	47.850	48.950	47.587	3,964,982
2025-07-01	47.700	48.700	47.300	47.650	46.323	17,204,543
2025-06-30	49.450	49.450	46.800	47.300	45.983	17,406,836
2025-06-27	49.400	49.750	48.850	49.450	48.073	3,079,572
2025-06-26	48.400	49.500	48.150	49.100	47.732	4,732,562
2025-06-25	47.900	48.300	47.400	48.100	46.760	4,583,347
2025-06-24	47.600	47.850	47.100	47.850	46.517	5,936,751
2025-06-23	47.900	47.900	46.650	47.000	45.691	5,858,120
2025-06-20	48.550	48.900	47.500	48.400	47.052	8,080,974
2025-06-19	50.000	50.200	48.750	48.750	47.392	8,627,093
2025-06-18	52.500	52.800	52.300	52.600	48.996	4,884,723
2025-06-17	53.600	53.600	52.600	53.200	49.555	4,914,904
2025-06-16	53.000	53.400	52.700	53.400	49.741	3,181,616
2025-06-13	52.300	53.600	52.300	52.800	49.182	3,578,509
2025-06-12	52.600	53.200	52.600	52.800	49.182	2,400,843
2025-06-11	52.400	53.100	52.300	52.600	48.996	3,843,883
2025-06-10	52.200	52.900	52.000	52.400	48.810	3,006,069
2025-06-09	52.200	52.900	52.100	52.500	48.903	3,211,466
2025-06-06	51.500	52.400	51.400	52.200	48.624	1,986,231
2025-06-05	52.600	53.100	51.400	51.400	47.878	3,448,086
2025-06-04	53.200	53.400	52.600	52.600	48.996	4,418,361
2025-06-03	52.100	53.200	52.100	53.200	49.555	3,676,700
2025-06-02	52.000	52.900	52.000	52.700	49.089	2,934,012
2025-05-29	52.200	52.900	52.200	52.700	49.089	1,822,660
2025-05-28	52.800	52.900	52.000	52.200	48.624	1,914,777
2025-05-27	53.000	53.300	52.200	52.200	48.624	2,637,796
2025-05-26	53.400	53.400	52.800	52.900	49.276	2,168,114
2025-05-23	52.900	53.400	52.900	52.900	49.276	3,288,427
2025-05-22	52.200	53.200	52.100	52.900	49.276	3,218,613
2025-05-21	51.700	52.500	51.100	52.400	48.810	3,473,455
2025-05-20	52.500	52.700	51.300	51.500	47.972	4,812,996
2025-05-19	52.100	53.000	51.800	52.300	48.717	5,249,041
2025-05-16	53.100	53.500	52.100	52.300	48.717	5,409,493
2025-05-15	52.400	53.100	52.000	53.100	49.462	5,791,559
2025-05-14	53.200	53.300	52.500	52.600	48.996	3,213,821
2025-05-13	51.800	52.900	51.800	52.900	49.276	4,041,455
2025-05-12	52.200	52.500	51.700	52.100	48.530	2,051,090
2025-05-09	51.500	51.900	51.200	51.900	48.344	3,298,028
2025-05-08	51.800	52.100	51.500	51.500	47.972	3,249,335
2025-05-07	51.400	52.000	51.400	51.500	47.972	2,420,471

← NewerPage 6 of 21 · 1,221 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.