Teamphon Energy Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.200	21.500	21.000	21.000	21.000	26,025
2026-10-19	21.400	21.700	20.800	21.200	21.200	24,046
2026-10-16	21.250	21.750	21.250	21.750	21.750	25,099
2026-10-15	21.400	21.400	20.900	21.250	21.250	18,050
2026-10-14	21.900	21.900	20.850	21.400	21.400	29,001
2026-10-13	21.500	21.500	20.800	20.800	20.800	45,000
2026-10-12	22.450	23.900	21.350	21.350	21.350	170,149
2026-10-08	20.450	22.450	20.400	22.450	22.450	46,628
2026-10-07	20.450	20.500	20.450	20.450	20.450	17,221
2026-10-06	20.600	20.600	20.400	20.500	20.500	12,000
2026-10-05	20.800	20.800	20.450	20.550	20.550	19,130
2026-10-02	20.600	20.850	20.600	20.600	20.600	18,000
2026-10-01	20.600	20.950	20.500	20.500	20.500	8,000
2026-09-30	20.950	21.000	20.550	20.600	20.600	9,065
2026-09-29	20.500	20.850	20.500	20.600	20.600	13,130
2026-09-24	20.250	20.300	20.200	20.300	20.300	7,199
2026-09-23	20.300	20.650	20.300	20.300	20.300	30,000
2026-09-22	20.800	20.800	20.250	20.300	20.300	47,070
2026-09-21	20.600	21.550	20.600	20.800	20.800	83,000
2026-09-18	20.900	20.900	20.000	20.550	20.550	54,000
2026-09-17	20.850	22.100	20.850	20.850	20.850	8,216
2026-09-16	21.200	21.200	20.400	20.850	20.850	14,100
2026-09-15	21.600	21.650	21.000	21.000	21.000	15,010
2026-09-14	21.800	22.000	21.500	21.600	21.600	24,000
2026-09-11	21.800	22.350	21.800	22.350	22.350	34,100
2026-09-10	22.000	22.400	21.700	22.400	22.400	45,000
2026-09-09	22.250	22.250	22.200	22.200	22.200	3,000
2026-09-08	22.200	22.750	22.000	22.150	22.150	53,500
2026-09-07	22.600	22.600	22.000	22.300	22.300	48,161
2026-09-04	22.000	22.700	22.000	22.600	22.600	57,065
2026-09-03	21.750	22.750	21.750	22.600	22.600	40,011
2026-09-02	22.000	22.150	21.850	22.000	22.000	73,005
2026-09-01	21.900	22.150	21.800	22.150	22.150	39,000
2026-08-31	21.650	21.850	21.650	21.850	21.850	6,300
2026-08-28	22.200	22.300	22.050	22.150	22.150	29,000
2026-08-27	22.500	22.500	22.000	22.200	22.200	43,000
2026-08-26	23.800	23.800	22.300	22.500	22.500	39,333
2026-08-25	22.350	22.600	22.200	22.500	22.500	46,025
2026-08-24	22.650	22.950	21.700	21.700	21.700	51,311
2026-08-21	22.900	22.950	22.600	22.800	22.800	21,000
2026-08-20	22.850	23.000	22.650	22.750	22.750	26,394
2026-08-19	22.900	22.900	22.550	22.650	22.650	47,130
2026-08-18	22.850	23.000	22.600	22.700	22.700	68,000
2026-08-17	22.800	23.100	22.600	22.850	22.850	51,519
2026-08-14	23.200	23.200	22.350	22.350	22.350	59,005
2026-08-13	23.200	24.000	22.600	22.650	22.650	111,005
2026-08-12	22.800	24.500	22.800	23.150	23.150	193,065
2026-08-11	22.850	24.300	22.600	22.800	22.800	287,000
2026-08-10	22.100	22.200	22.050	22.100	22.100	23,544
2026-08-07	22.250	22.500	22.050	22.100	22.100	87,000
2026-08-06	22.100	22.200	21.550	22.200	22.200	37,000
2026-08-05	21.950	22.000	21.800	22.000	22.000	13,395
2026-08-04	21.200	21.800	21.200	21.800	21.800	9,095
2026-08-03	21.650	21.800	21.400	21.800	21.800	31,000
2026-07-31	21.150	21.850	20.650	21.650	21.650	71,300
2026-07-30	21.200	21.600	21.200	21.300	21.300	32,100
2026-07-29	21.600	21.600	20.500	21.200	21.200	185,000
2026-07-28	21.600	21.900	21.550	21.800	21.800	44,000
2026-07-27	21.700	21.950	21.600	21.900	21.900	69,000
2026-07-24	22.100	22.100	21.550	21.550	21.550	73,197

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.