Teamphon Energy Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 82.263 | 89.192 | 82.263 | 87.411 | 82.076 | 472,292 |
| 2024-08-01 | 81.174 | 86.421 | 79.392 | 86.421 | 81.146 | 538,994 |
| 2024-07-31 | 81.174 | 83.154 | 78.600 | 78.600 | 73.803 | 418,500 |
| 2024-07-30 | 82.956 | 83.550 | 74.839 | 81.669 | 76.685 | 984,390 |
| 2024-07-29 | 90.974 | 92.558 | 81.075 | 82.956 | 77.893 | 994,073 |
| 2024-07-26 | 89.984 | 89.984 | 89.984 | 89.984 | 84.492 | 266,807 |
| 2024-07-23 | 110.87 | 110.87 | 99.983 | 99.983 | 93.880 | 1,132,856 |
| 2024-07-22 | 107.90 | 110.87 | 107.90 | 110.87 | 104.11 | 2,232,361 |
| 2024-07-19 | 95.231 | 100.97 | 95.231 | 100.97 | 94.810 | 1,890,245 |
| 2024-07-18 | 84.144 | 91.865 | 84.144 | 91.865 | 86.258 | 2,975,765 |
| 2024-07-17 | 78.897 | 83.550 | 77.313 | 83.550 | 78.451 | 1,845,060 |
| 2024-07-16 | 84.243 | 88.698 | 74.839 | 76.026 | 71.386 | 3,435,147 |
| 2024-07-15 | 80.679 | 80.679 | 80.679 | 80.679 | 75.755 | 276,490 |
| 2024-07-12 | 66.028 | 73.354 | 65.731 | 73.354 | 68.877 | 840,228 |
| 2024-07-11 | 62.860 | 66.721 | 60.881 | 66.721 | 62.649 | 1,175,889 |
| 2024-07-10 | 58.208 | 62.860 | 57.812 | 60.683 | 56.979 | 1,087,671 |
| 2024-07-09 | 69.295 | 69.295 | 64.147 | 64.147 | 60.232 | 352,874 |
| 2024-07-08 | 71.176 | 71.176 | 71.176 | 71.176 | 66.832 | 111,887 |
| 2024-07-05 | 64.741 | 64.741 | 64.741 | 64.741 | 60.790 | 119,417 |
| 2024-07-04 | 58.901 | 58.901 | 58.901 | 58.901 | 55.306 | 218,394 |
| 2024-07-03 | 53.555 | 53.555 | 52.466 | 53.555 | 50.286 | 371,163 |
| 2024-07-02 | 44.547 | 48.704 | 44.547 | 48.704 | 45.732 | 420,652 |
| 2024-07-01 | 44.844 | 45.438 | 43.557 | 44.299 | 41.596 | 246,366 |
| 2024-06-28 | 48.902 | 48.902 | 44.794 | 44.794 | 42.060 | 973,632 |
| 2024-06-27 | 45.388 | 49.595 | 45.388 | 49.595 | 46.568 | 946,736 |
| 2024-06-26 | 44.151 | 46.527 | 42.864 | 45.141 | 42.386 | 323,826 |
| 2024-06-25 | 38.706 | 42.567 | 38.706 | 42.567 | 39.969 | 174,285 |
| 2024-06-24 | 38.706 | 42.567 | 37.667 | 39.102 | 36.716 | 597,089 |
| 2024-06-21 | 37.469 | 38.954 | 36.330 | 38.706 | 36.344 | 145,238 |
| 2024-06-20 | 35.043 | 37.073 | 35.043 | 36.726 | 34.485 | 30,123 |
| 2024-06-19 | 34.301 | 36.677 | 34.252 | 35.192 | 33.044 | 60,246 |
| 2024-06-18 | 35.885 | 35.885 | 34.647 | 35.489 | 33.323 | 27,971 |
| 2024-06-17 | 36.528 | 37.518 | 36.182 | 36.380 | 34.159 | 57,019 |
| 2024-06-14 | 36.776 | 37.320 | 36.033 | 36.924 | 34.671 | 30,123 |
| 2024-06-13 | 37.518 | 37.865 | 36.825 | 36.825 | 34.578 | 55,943 |
| 2024-06-12 | 37.370 | 37.617 | 36.578 | 36.825 | 34.578 | 52,716 |
| 2024-06-11 | 36.627 | 36.627 | 35.786 | 36.380 | 34.159 | 5,379 |
| 2024-06-07 | 35.489 | 37.469 | 35.390 | 37.122 | 34.857 | 40,881 |
| 2024-06-06 | 36.182 | 36.182 | 35.142 | 35.786 | 33.602 | 39,805 |
| 2024-06-05 | 35.885 | 37.271 | 35.885 | 35.934 | 33.741 | 26,895 |
| 2024-06-04 | 36.083 | 36.380 | 35.340 | 35.885 | 33.695 | 16,137 |
| 2024-06-03 | 37.419 | 38.607 | 36.033 | 36.083 | 33.881 | 93,597 |
| 2024-05-31 | 35.885 | 38.558 | 34.252 | 36.776 | 34.531 | 181,816 |
| 2024-05-30 | 34.845 | 36.231 | 33.658 | 35.093 | 32.951 | 43,033 |
| 2024-05-29 | 34.103 | 35.538 | 34.103 | 34.845 | 32.719 | 39,805 |
| 2024-05-28 | 32.470 | 35.340 | 32.470 | 34.103 | 32.022 | 112,962 |
| 2024-05-27 | 34.845 | 35.390 | 32.173 | 32.173 | 30.209 | 98,977 |
| 2024-05-24 | 34.697 | 35.687 | 34.549 | 35.390 | 33.230 | 52,716 |
| 2024-05-23 | 35.736 | 37.172 | 35.736 | 35.736 | 33.555 | 62,398 |
| 2024-05-22 | 35.489 | 38.558 | 35.142 | 35.736 | 33.555 | 452,927 |
| 2024-05-21 | 34.351 | 35.093 | 34.351 | 35.093 | 32.951 | 49,488 |
| 2024-05-20 | 34.400 | 34.994 | 34.153 | 34.647 | 32.533 | 44,109 |
| 2024-05-17 | 34.301 | 35.142 | 33.658 | 34.400 | 32.300 | 34,426 |
| 2024-05-16 | 34.153 | 34.697 | 33.955 | 34.202 | 32.115 | 30,123 |
| 2024-05-15 | 33.757 | 35.588 | 33.757 | 34.153 | 32.068 | 58,095 |
| 2024-05-14 | 33.806 | 34.103 | 33.658 | 33.658 | 31.603 | 32,275 |
| 2024-05-13 | 34.598 | 35.043 | 33.955 | 33.955 | 31.882 | 23,668 |
| 2024-05-10 | 35.093 | 35.093 | 35.093 | 35.093 | 32.951 | 4,303 |
| 2024-05-09 | 33.905 | 35.142 | 33.905 | 34.252 | 32.161 | 45,185 |
| 2024-05-08 | 35.637 | 35.637 | 33.361 | 33.410 | 31.371 | 18,289 |
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.