TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	55.500	55.600	54.200	54.500	50.766	4,692,375
2025-02-04	54.800	55.800	54.200	55.100	51.325	9,006,840
2025-02-03	53.000	54.800	52.900	54.600	50.859	8,532,970
2025-01-22	53.500	53.700	53.200	53.600	49.928	2,452,706
2025-01-21	52.600	53.200	52.600	53.000	49.369	1,559,514
2025-01-20	52.900	53.200	52.300	52.900	49.276	2,024,838
2025-01-17	53.500	54.000	52.700	52.700	49.089	3,986,984
2025-01-16	53.500	53.600	53.100	53.500	49.834	2,302,508
2025-01-15	52.900	53.500	52.700	53.000	49.369	3,794,758
2025-01-14	52.900	53.200	52.500	53.000	49.369	1,963,693
2025-01-13	52.900	52.900	51.600	52.500	48.903	4,776,264
2025-01-10	52.200	53.000	52.100	53.000	49.369	3,093,093
2025-01-09	53.500	53.600	52.500	52.600	48.996	3,587,805
2025-01-08	53.300	53.600	53.000	53.600	49.928	2,262,059
2025-01-07	53.900	53.900	52.800	53.300	49.648	3,338,089
2025-01-06	53.300	54.100	53.300	53.400	49.741	3,213,810
2025-01-03	53.900	54.200	53.000	53.100	49.462	5,381,400
2025-01-02	52.200	53.900	52.200	53.700	50.021	9,404,308
2024-12-31	51.800	52.600	51.500	52.200	48.624	4,180,045
2024-12-30	53.300	53.300	51.700	51.800	48.251	7,938,445
2024-12-27	54.400	54.400	53.300	53.300	49.648	11,182,622
2024-12-26	53.400	54.900	52.400	54.900	51.139	25,457,337
2024-12-25	53.100	53.900	51.700	53.400	49.741	29,668,960
2024-12-24	53.000	54.000	51.800	52.700	49.089	34,208,412
2024-12-23	51.200	52.800	50.500	52.800	49.182	29,193,182
2024-12-20	50.300	51.000	49.450	50.800	47.319	29,681,590
2024-12-19	50.900	51.700	49.800	49.800	46.388	12,002,951
2024-12-18	51.500	52.400	51.200	52.100	48.530	4,452,455
2024-12-17	51.900	52.800	51.200	51.600	48.065	5,953,539
2024-12-16	52.000	52.700	51.400	52.000	48.437	6,142,533
2024-12-13	51.000	51.700	50.900	51.500	47.972	4,208,872
2024-12-12	51.700	51.800	50.800	51.000	47.506	8,098,492
2024-12-11	51.600	52.300	51.500	51.800	48.251	4,445,760
2024-12-10	52.800	53.400	51.800	51.800	48.251	6,272,729
2024-12-09	52.500	53.300	52.300	52.800	49.182	9,028,460
2024-12-06	52.500	52.500	51.300	52.200	48.624	5,801,834
2024-12-05	52.300	52.900	52.100	52.100	48.530	3,184,206
2024-12-04	53.200	53.200	51.900	51.900	48.344	5,501,079
2024-12-03	53.800	54.200	52.500	52.500	48.903	9,145,226
2024-12-02	53.800	54.200	53.100	53.400	49.741	7,151,795
2024-11-29	52.300	53.100	52.000	53.100	49.462	5,758,659
2024-11-28	52.500	53.400	51.700	52.800	49.182	10,121,923
2024-11-27	50.500	53.300	50.500	53.000	49.369	21,676,154
2024-11-26	51.800	52.900	49.950	49.950	46.528	12,148,651
2024-11-25	52.000	52.400	51.400	51.400	47.878	7,971,759
2024-11-22	52.300	52.300	51.500	52.100	48.530	4,880,871
2024-11-21	52.500	52.500	51.400	52.000	48.437	5,872,942
2024-11-20	52.400	52.400	52.400	52.400	48.810	6,407,151
2024-11-19	52.400	52.700	52.000	52.200	48.624	6,027,140
2024-11-18	52.200	52.800	51.800	52.400	48.810	9,727,021
2024-11-15	52.000	52.200	51.400	52.000	48.437	8,580,299
2024-11-14	50.500	51.700	50.500	51.500	47.972	7,976,252
2024-11-13	49.000	50.700	48.950	50.600	47.133	5,101,061
2024-11-12	49.950	50.400	49.300	49.300	45.922	4,888,916
2024-11-11	50.300	50.900	50.000	50.500	47.040	2,894,573
2024-11-08	51.300	51.300	50.500	50.600	47.133	3,329,401
2024-11-07	49.850	51.300	49.800	51.100	47.599	5,572,284
2024-11-06	50.200	50.600	49.950	50.000	46.574	2,900,302
2024-11-05	49.900	50.800	49.750	50.200	46.761	5,028,987
2024-11-04	49.700	50.200	49.300	49.900	46.481	3,469,467

← NewerPage 8 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.