Teamphon Energy Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	34.747	34.747	33.707	34.054	31.975	41,957
2024-05-06	33.658	34.747	33.658	34.549	32.440	54,867
2024-05-03	33.361	33.905	33.361	33.559	31.510	25,820
2024-05-02	34.499	34.747	32.866	33.509	31.464	16,137
2024-04-30	34.499	35.439	34.153	34.499	32.393	40,881
2024-04-29	35.637	35.637	34.499	34.499	32.393	38,730
2024-04-26	33.856	35.439	33.856	34.647	32.533	78,536
2024-04-25	33.955	35.142	33.212	33.361	31.324	129,100
2024-04-24	33.559	35.340	33.410	34.549	32.440	107,583
2024-04-23	32.321	33.905	32.321	33.163	31.139	86,066
2024-04-22	35.043	35.043	32.123	32.420	30.441	61,322
2024-04-19	34.945	36.528	33.658	33.905	31.836	121,569
2024-04-18	34.499	34.697	33.658	34.054	31.975	51,640
2024-04-17	34.202	36.281	34.054	34.449	32.347	178,588
2024-04-16	35.142	37.518	33.955	33.955	31.882	274,338
2024-04-15	32.420	34.895	32.272	34.153	32.068	180,740
2024-04-12	33.361	33.460	31.727	31.727	29.791	20,440
2024-04-11	33.410	33.658	33.361	33.658	31.603	8,606
2024-04-10	32.915	35.093	32.717	33.856	31.789	120,493
2024-04-09	33.658	35.142	32.866	33.113	31.092	101,128
2024-04-08	32.866	33.658	32.767	33.361	31.324	20,440
2024-04-03	32.569	33.559	32.272	32.816	30.813	32,275
2024-04-02	30.985	33.460	30.985	32.371	30.395	72,081
2024-04-01	29.995	31.480	29.401	31.282	29.373	71,005
2024-03-29	30.143	33.658	30.143	30.589	28.722	204,409
2024-03-28	29.995	31.331	29.995	30.638	28.768	10,758
2024-03-27	30.391	30.539	30.391	30.440	28.582	9,682
2024-03-26	29.698	29.698	29.698	29.698	27.885	0
2024-03-25	29.698	29.698	29.698	29.698	27.885	0
2024-03-22	30.539	31.183	29.698	29.698	27.885	4,303
2024-03-21	31.628	32.915	31.183	31.232	29.326	31,199
2024-03-20	31.084	31.084	31.084	31.084	29.187	0
2024-03-19	30.787	32.668	30.193	31.084	29.187	67,777
2024-03-18	31.183	31.183	31.183	31.183	29.280	0
2024-03-15	30.935	33.311	30.935	31.183	29.280	44,109
2024-03-14	31.430	31.430	30.589	30.935	29.047	12,910
2024-03-13	32.371	33.163	31.579	32.321	30.349	35,502
2024-03-12	30.440	32.519	29.797	32.371	30.395	61,322
2024-03-11	29.599	29.747	29.599	29.599	27.792	10,758
2024-03-08	31.628	31.628	29.153	29.599	27.792	45,185
2024-03-07	32.321	32.321	31.480	31.579	29.651	39,805
2024-03-06	33.559	33.559	32.321	32.321	30.349	45,185
2024-03-05	31.183	34.549	31.183	33.559	31.510	102,204
2024-03-04	34.647	34.647	32.272	32.272	30.302	62,398
2024-03-01	34.252	34.449	33.806	33.806	31.743	50,564
2024-02-29	34.054	34.301	33.658	33.658	31.603	72,081
2024-02-27	33.905	34.945	32.668	33.212	31.185	168,906
2024-02-26	32.470	35.489	32.123	33.955	31.882	352,874
2024-02-23	34.647	34.647	32.024	32.272	30.302	96,825
2024-02-22	32.321	34.945	32.321	33.658	31.603	298,006
2024-02-21	33.113	34.697	33.113	34.697	32.579	190,423
2024-02-20	28.757	31.579	28.757	31.579	29.651	114,038
2024-02-19	28.708	28.708	28.411	28.708	26.956	35,502
2024-02-16	28.213	29.797	28.213	28.708	26.956	66,701
2024-02-15	27.916	28.312	27.174	28.213	26.491	51,640
2024-02-05	27.718	27.718	27.471	27.569	25.887	19,365
2024-02-02	28.065	28.312	27.421	27.619	25.933	54,867
2024-02-01	27.124	27.421	27.075	27.372	25.701	9,682
2024-01-31	26.629	28.708	26.580	27.718	26.026	84,991
2024-01-30	27.669	27.669	26.233	26.629	25.004	39,805

← NewerPage 11 of 21 · 1,216 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.