TECO Electric & Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	49.050	49.750	48.450	49.700	46.295	5,891,406
2024-10-30	49.200	49.950	49.050	49.400	46.015	5,750,288
2024-10-29	49.900	50.100	48.400	48.600	45.270	5,910,109
2024-10-28	49.000	49.950	48.600	49.900	46.481	5,518,409
2024-10-25	49.050	49.450	48.550	48.550	45.224	4,234,512
2024-10-24	49.050	49.250	48.750	48.750	45.410	3,442,064
2024-10-23	49.300	49.800	49.100	49.100	45.736	3,869,885
2024-10-22	49.500	49.800	49.050	49.500	46.109	3,265,775
2024-10-21	50.200	50.200	49.600	49.600	46.202	3,820,706
2024-10-18	49.350	50.300	49.300	49.600	46.202	5,230,403
2024-10-17	49.700	49.700	49.000	49.350	45.969	3,196,689
2024-10-16	48.950	49.900	48.500	49.900	46.481	13,123,647
2024-10-15	49.050	49.500	48.900	49.500	46.109	3,445,062
2024-10-14	49.200	49.200	48.450	49.050	45.689	3,352,983
2024-10-11	49.800	49.900	49.050	49.050	45.689	2,376,567
2024-10-09	50.200	50.200	49.300	49.450	46.062	2,991,644
2024-10-08	50.700	50.700	49.300	49.800	46.388	5,215,680
2024-10-07	49.350	50.800	49.350	50.700	47.226	9,287,856
2024-10-04	47.600	48.700	47.600	48.650	45.317	4,820,794
2024-10-01	49.150	49.150	47.700	47.750	44.478	4,885,201
2024-09-30	49.900	49.900	48.750	48.800	45.457	2,446,956
2024-09-27	50.000	50.000	49.300	49.650	46.248	3,236,941
2024-09-26	50.200	50.200	49.500	49.500	46.109	4,059,955
2024-09-25	49.400	49.900	49.250	49.700	46.295	4,457,100
2024-09-24	49.000	49.150	48.250	48.700	45.363	3,230,441
2024-09-23	49.250	49.450	48.600	49.000	45.643	2,578,839
2024-09-20	49.500	49.750	48.800	49.050	45.689	7,777,523
2024-09-19	49.250	49.250	48.700	49.250	45.876	2,836,052
2024-09-18	49.100	49.650	48.600	49.050	45.689	5,193,188
2024-09-16	48.600	49.150	48.500	48.800	45.457	2,940,020
2024-09-13	48.350	48.500	47.700	48.400	45.084	2,827,192
2024-09-12	46.600	48.150	46.300	48.150	44.851	4,544,492
2024-09-11	46.000	46.700	45.900	45.900	42.755	2,153,785
2024-09-10	46.750	46.750	45.600	46.450	43.268	2,580,706
2024-09-09	45.300	46.600	45.200	46.550	43.361	3,191,577
2024-09-06	46.550	46.700	45.800	46.700	43.500	2,211,570
2024-09-05	46.050	47.250	46.050	46.300	43.128	3,508,767
2024-09-04	46.000	46.800	45.300	46.050	42.895	5,364,229
2024-09-03	48.500	48.700	48.100	48.400	45.084	1,855,049
2024-09-02	49.000	49.200	48.500	48.500	45.177	2,168,737
2024-08-30	48.900	49.100	48.500	49.050	45.689	5,329,248
2024-08-29	48.850	49.150	48.300	49.150	45.783	3,536,975
2024-08-28	48.800	48.950	48.100	48.950	45.596	3,037,072
2024-08-27	48.500	48.800	48.300	48.750	45.410	1,720,697
2024-08-26	48.700	49.100	48.600	48.850	45.503	3,862,234
2024-08-23	47.650	48.450	47.500	48.450	45.130	2,978,850
2024-08-22	48.550	48.750	47.850	47.850	44.572	2,799,608
2024-08-21	47.950	48.750	47.650	48.350	45.037	5,037,469
2024-08-20	48.300	48.500	47.800	48.200	44.898	4,391,652
2024-08-19	47.050	48.200	46.700	47.800	44.525	9,064,568
2024-08-16	47.000	47.250	46.200	46.200	43.035	5,898,052
2024-08-15	46.650	46.700	45.800	46.450	43.268	3,797,100
2024-08-14	46.450	46.600	45.800	46.400	43.221	3,708,303
2024-08-13	46.300	46.300	45.300	45.850	42.709	3,197,387
2024-08-12	45.500	46.300	45.400	46.300	43.128	4,302,629
2024-08-09	44.800	45.650	44.700	45.300	42.196	5,879,016
2024-08-08	44.250	44.800	43.900	44.050	41.032	3,512,607
2024-08-07	43.250	45.850	43.150	45.500	42.383	8,694,404
2024-08-06	44.300	44.300	41.150	43.000	40.054	15,285,434
2024-08-05	46.200	46.200	43.050	43.200	40.240	15,052,129

← NewerPage 9 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.