TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	51.100	52.100	50.800	51.400	47.878	2,576,840
2025-05-05	50.800	52.200	50.700	51.100	47.599	6,352,384
2025-05-02	49.550	51.000	49.500	50.800	47.319	4,970,909
2025-04-30	49.100	49.650	48.850	49.100	45.736	2,745,558
2025-04-29	48.150	49.450	48.000	49.200	45.829	3,251,426
2025-04-28	47.150	48.500	47.150	48.500	45.177	2,760,378
2025-04-25	47.550	47.750	47.100	47.100	43.873	2,273,740
2025-04-24	48.250	48.250	47.200	47.250	44.013	2,652,155
2025-04-23	48.100	48.900	47.950	47.950	44.665	1,837,389
2025-04-22	47.600	48.650	47.500	47.600	44.339	2,660,879
2025-04-21	49.400	49.700	48.000	48.000	44.711	2,453,064
2025-04-18	50.300	51.200	49.100	49.100	45.736	5,375,282
2025-04-17	49.600	50.300	49.050	49.900	46.481	5,743,416
2025-04-16	48.900	50.400	48.900	48.900	45.550	4,513,121
2025-04-15	48.950	49.750	48.700	49.200	45.829	3,268,819
2025-04-14	49.400	50.100	48.800	48.800	45.457	4,542,237
2025-04-11	49.000	50.800	48.950	49.750	46.341	6,623,887
2025-04-10	49.750	50.400	48.200	50.200	46.761	6,297,402
2025-04-09	44.500	47.600	44.500	45.850	42.709	12,423,567
2025-04-08	42.000	45.500	41.900	45.100	42.010	9,232,065
2025-04-07	44.550	44.550	44.550	44.550	41.498	614,575
2025-04-02	49.950	50.600	49.300	49.500	46.109	3,131,124
2025-04-01	49.800	49.900	49.100	49.600	46.202	2,851,141
2025-03-31	49.000	49.950	48.900	49.000	45.643	6,115,580
2025-03-28	50.500	50.800	49.750	50.100	46.667	4,734,028
2025-03-27	51.100	51.400	50.400	51.000	47.506	4,947,527
2025-03-26	50.500	51.500	50.200	51.500	47.972	5,942,001
2025-03-25	50.600	50.700	49.850	50.500	47.040	7,759,225
2025-03-24	51.500	51.600	50.100	50.100	46.667	10,239,871
2025-03-21	52.000	52.000	50.700	51.900	48.344	10,195,495
2025-03-20	52.800	52.800	52.000	52.100	48.530	4,660,477
2025-03-19	53.100	53.100	52.300	52.500	48.903	3,577,598
2025-03-18	53.700	53.800	52.700	53.100	49.462	2,736,817
2025-03-17	54.000	54.300	52.800	53.100	49.462	3,030,536
2025-03-14	54.100	54.400	53.600	53.800	50.114	2,523,530
2025-03-13	54.000	54.400	53.500	53.500	49.834	2,666,249
2025-03-12	53.800	54.300	53.500	54.000	50.300	2,969,589
2025-03-11	53.300	54.300	52.700	54.000	50.300	4,454,998
2025-03-10	54.900	55.500	54.300	54.700	50.952	4,443,752
2025-03-07	54.800	55.000	54.100	54.200	50.487	1,538,417
2025-03-06	55.100	55.200	54.400	54.800	51.045	1,324,130
2025-03-05	54.400	55.100	54.100	55.000	51.232	1,980,090
2025-03-04	53.300	54.700	53.200	54.300	50.580	1,962,317
2025-03-03	54.100	54.300	53.600	53.900	50.207	2,753,232
2025-02-27	55.100	55.200	54.300	54.500	50.766	2,613,292
2025-02-26	54.600	55.100	54.500	55.100	51.325	1,907,480
2025-02-25	55.000	55.200	54.500	54.900	51.139	4,077,016
2025-02-24	55.500	55.700	54.500	55.500	51.697	4,496,573
2025-02-21	56.000	57.200	55.300	55.300	51.511	26,619,543
2025-02-20	53.200	55.200	53.100	54.500	50.766	9,025,640
2025-02-19	53.500	53.600	52.900	52.900	49.276	1,904,985
2025-02-18	53.500	53.500	52.900	53.200	49.555	1,328,166
2025-02-17	54.000	54.000	53.200	53.200	49.555	1,988,133
2025-02-14	53.800	54.200	52.800	53.400	49.741	2,182,728
2025-02-13	53.400	53.500	53.000	53.500	49.834	1,683,777
2025-02-12	54.000	54.100	52.500	52.900	49.276	3,461,093
2025-02-11	54.000	54.400	53.600	54.000	50.300	2,011,787
2025-02-10	55.000	55.100	54.100	54.200	50.487	1,671,312
2025-02-07	54.900	55.500	54.400	55.100	51.325	3,603,534
2025-02-06	54.800	55.100	54.400	55.100	51.325	3,412,769

← NewerPage 7 of 21 · 1,216 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.