See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.98▲ 1.88%
← 3073.TWO stock page

Teamphon Energy Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-3027.66927.66926.23326.62925.00439,805
2024-01-2926.97627.61926.87727.61925.93327,971
2024-01-2625.98627.66925.83726.97625.32962,398
2024-01-2525.98625.98625.98625.98624.4003,227
2024-01-2427.71827.71825.73825.83724.26049,488
2024-01-2326.33227.22326.03527.07525.42263,474
2024-01-2225.73826.18425.73826.18424.5866,455
2024-01-1926.77826.77825.83725.83724.26016,137
2024-01-1824.74827.52024.74827.52025.84022,592
2024-01-1724.94625.24324.94625.24323.7036,455
2024-01-1626.08526.08525.04525.49123.93515,061
2024-01-1524.89726.72824.89725.44123.88854,867
2024-01-1226.08526.08524.74824.89723.37720,440
2024-01-1124.05526.28324.05525.83724.26038,730
2024-01-1024.89725.39224.74824.74823.2385,379
2024-01-0924.89724.89724.84724.89723.3775,379
2024-01-0825.09525.39224.89724.89723.3779,682
2024-01-0525.54025.78825.04525.09523.56312,910
2024-01-0426.33226.33224.89725.54023.98132,275
2024-01-0325.73827.47125.29326.33224.72555,943
2024-01-0225.54026.03525.54026.03524.4464,303
2023-12-2925.44125.78825.44125.78824.2145,379
2023-12-2826.08526.08525.59025.59024.0284,303
2023-12-2725.83725.98625.34225.63924.07438,730
2023-12-2625.98626.33225.93625.98624.4008,606
2023-12-2526.23326.28325.98625.98624.4006,455
2023-12-2226.28326.53026.18426.18424.58621,516
2023-12-2126.38226.97626.18426.33224.72523,668
2023-12-2026.08527.22326.08526.38224.77173,156
2023-12-1926.38226.72825.88726.33224.72550,564
2023-12-1827.61927.66926.38226.72825.09730,123
2023-12-1527.71827.71826.92627.07525.42232,275
2023-12-1427.56927.71826.87726.87725.23645,185
2023-12-1327.42128.26226.72826.77825.14348,412
2023-12-1227.71827.71826.72827.42125.74727,971
2023-12-1125.98627.71825.98626.82725.19049,488
2023-12-0826.53027.17426.33226.43124.81822,592
2023-12-0726.53026.53026.53026.53024.9114,303
2023-12-0626.53026.82725.63926.62925.004100,052
2023-12-0526.77827.27325.73825.73824.16752,716
2023-12-0427.52027.71825.93625.93624.353112,962
2023-12-0126.82727.76726.82727.07525.42227,971
2023-11-3026.87728.11426.48126.67925.05068,853
2023-11-2926.62927.17426.48127.07525.42238,730
2023-11-2826.72827.07526.53026.72825.09733,350
2023-11-2725.73827.32225.73826.28324.67944,109
2023-11-2426.28326.53026.23326.28324.67920,440
2023-11-2325.73827.71825.73826.72825.097158,148
2023-11-2225.93625.98625.34225.34223.79576,384
2023-11-2127.86727.96525.98625.98624.400162,451
2023-11-2030.68831.13328.60928.70826.95653,791
2023-11-1731.13332.17330.39130.68828.815100,052
2023-11-1631.28232.86629.25229.40127.606285,096
2023-11-1528.70829.94528.55929.94528.118172,133
2023-11-1425.39227.27325.39227.22325.56269,929
2023-11-1326.97629.20324.79824.79823.28462,398
2023-11-1024.50126.97623.56026.58024.95776,384
2023-11-0924.00626.38224.00624.64923.14598,977
2023-11-0825.39225.39223.16424.00622.541129,100
2023-11-0727.02527.02525.68925.68924.1216,455
← NewerPage 12 of 21 · 1,217 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.