Teamphon Energy Co., Ltd. historical data

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

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

← NewerPage 10 of 21 · 1,221 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.