Teamphon Energy Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	26.976	27.619	26.877	27.619	25.933	27,971
2024-01-26	25.986	27.669	25.837	26.976	25.329	62,398
2024-01-25	25.986	25.986	25.986	25.986	24.400	3,227
2024-01-24	27.718	27.718	25.738	25.837	24.260	49,488
2024-01-23	26.332	27.223	26.035	27.075	25.422	63,474
2024-01-22	25.738	26.184	25.738	26.184	24.586	6,455
2024-01-19	26.778	26.778	25.837	25.837	24.260	16,137
2024-01-18	24.748	27.520	24.748	27.520	25.840	22,592
2024-01-17	24.946	25.243	24.946	25.243	23.703	6,455
2024-01-16	26.085	26.085	25.045	25.491	23.935	15,061
2024-01-15	24.897	26.728	24.897	25.441	23.888	54,867
2024-01-12	26.085	26.085	24.748	24.897	23.377	20,440
2024-01-11	24.055	26.283	24.055	25.837	24.260	38,730
2024-01-10	24.897	25.392	24.748	24.748	23.238	5,379
2024-01-09	24.897	24.897	24.847	24.897	23.377	5,379
2024-01-08	25.095	25.392	24.897	24.897	23.377	9,682
2024-01-05	25.540	25.788	25.045	25.095	23.563	12,910
2024-01-04	26.332	26.332	24.897	25.540	23.981	32,275
2024-01-03	25.738	27.471	25.293	26.332	24.725	55,943
2024-01-02	25.540	26.035	25.540	26.035	24.446	4,303
2023-12-29	25.441	25.788	25.441	25.788	24.214	5,379
2023-12-28	26.085	26.085	25.590	25.590	24.028	4,303
2023-12-27	25.837	25.986	25.342	25.639	24.074	38,730
2023-12-26	25.986	26.332	25.936	25.986	24.400	8,606
2023-12-25	26.233	26.283	25.986	25.986	24.400	6,455
2023-12-22	26.283	26.530	26.184	26.184	24.586	21,516
2023-12-21	26.382	26.976	26.184	26.332	24.725	23,668
2023-12-20	26.085	27.223	26.085	26.382	24.771	73,156
2023-12-19	26.382	26.728	25.887	26.332	24.725	50,564
2023-12-18	27.619	27.669	26.382	26.728	25.097	30,123
2023-12-15	27.718	27.718	26.926	27.075	25.422	32,275
2023-12-14	27.569	27.718	26.877	26.877	25.236	45,185
2023-12-13	27.421	28.262	26.728	26.778	25.143	48,412
2023-12-12	27.718	27.718	26.728	27.421	25.747	27,971
2023-12-11	25.986	27.718	25.986	26.827	25.190	49,488
2023-12-08	26.530	27.174	26.332	26.431	24.818	22,592
2023-12-07	26.530	26.530	26.530	26.530	24.911	4,303
2023-12-06	26.530	26.827	25.639	26.629	25.004	100,052
2023-12-05	26.778	27.273	25.738	25.738	24.167	52,716
2023-12-04	27.520	27.718	25.936	25.936	24.353	112,962
2023-12-01	26.827	27.767	26.827	27.075	25.422	27,971
2023-11-30	26.877	28.114	26.481	26.679	25.050	68,853
2023-11-29	26.629	27.174	26.481	27.075	25.422	38,730
2023-11-28	26.728	27.075	26.530	26.728	25.097	33,350
2023-11-27	25.738	27.322	25.738	26.283	24.679	44,109
2023-11-24	26.283	26.530	26.233	26.283	24.679	20,440
2023-11-23	25.738	27.718	25.738	26.728	25.097	158,148
2023-11-22	25.936	25.986	25.342	25.342	23.795	76,384
2023-11-21	27.867	27.965	25.986	25.986	24.400	162,451
2023-11-20	30.688	31.133	28.609	28.708	26.956	53,791
2023-11-17	31.133	32.173	30.391	30.688	28.815	100,052
2023-11-16	31.282	32.866	29.252	29.401	27.606	285,096
2023-11-15	28.708	29.945	28.559	29.945	28.118	172,133
2023-11-14	25.392	27.273	25.392	27.223	25.562	69,929
2023-11-13	26.976	29.203	24.798	24.798	23.284	62,398
2023-11-10	24.501	26.976	23.560	26.580	24.957	76,384
2023-11-09	24.006	26.382	24.006	24.649	23.145	98,977
2023-11-08	25.392	25.392	23.164	24.006	22.541	129,100
2023-11-07	27.025	27.025	25.689	25.689	24.121	6,455
2023-11-06	25.095	25.095	25.095	25.095	23.563	0

← NewerPage 12 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.