Teamphon Energy Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	25.837	25.837	24.748	25.095	23.563	38,730
2023-11-02	27.273	27.273	25.243	25.738	24.167	27,971
2023-11-01	27.273	27.273	27.273	27.273	25.608	0
2023-10-31	27.273	27.273	27.273	27.273	25.608	1,075
2023-10-30	28.114	30.490	28.114	30.490	28.629	3,227
2023-10-27	27.767	27.767	27.718	27.718	26.026	2,151
2023-10-26	27.817	27.817	27.718	27.718	26.026	3,227
2023-10-25	27.817	27.916	27.372	27.916	26.212	20,440
2023-10-24	28.609	28.609	28.609	28.609	26.863	0
2023-10-23	28.609	28.609	28.609	28.609	26.863	1,075
2023-10-20	27.767	28.856	27.718	28.856	27.095	7,530
2023-10-19	29.252	29.252	29.252	29.252	27.467	1,075
2023-10-18	29.549	29.549	28.065	28.955	27.188	6,455
2023-10-17	28.708	28.708	28.708	28.708	26.956	3,227
2023-10-16	29.203	29.203	29.203	29.203	27.421	3,227
2023-10-13	29.549	29.549	29.549	29.549	27.746	0
2023-10-12	29.549	29.549	29.549	29.549	27.746	1,075
2023-10-11	28.510	28.510	28.510	28.510	26.770	2,151
2023-10-06	28.312	28.609	28.213	28.609	26.863	7,530
2023-10-05	28.708	28.708	28.312	28.312	26.584	5,379
2023-10-04	28.708	29.450	28.411	29.302	27.514	5,379
2023-10-03	29.401	29.401	29.401	29.401	27.606	1,075
2023-10-02	29.500	29.500	29.500	29.500	27.699	1,075
2023-09-28	29.500	29.500	29.500	29.500	27.699	1,075
2023-09-27	29.450	29.450	29.450	29.450	27.653	2,151
2023-09-26	29.500	29.500	29.450	29.450	27.653	4,303
2023-09-25	29.450	30.440	29.450	29.450	27.653	9,682
2023-09-22	29.302	29.698	29.252	29.450	27.653	58,095
2023-09-21	29.450	30.242	29.450	29.549	27.746	5,379
2023-09-20	29.252	30.044	29.252	29.648	27.839	9,682
2023-09-19	29.252	29.401	29.252	29.351	27.560	17,213
2023-09-18	29.450	29.648	29.153	29.153	27.374	16,137
2023-09-15	29.599	29.648	29.252	29.252	27.467	3,227
2023-09-14	28.658	29.104	28.658	29.104	27.328	3,227
2023-09-13	30.193	30.193	29.252	29.302	27.514	7,530
2023-09-12	30.242	30.242	30.242	30.242	28.397	0
2023-09-11	30.242	30.242	30.242	30.242	28.397	3,227
2023-09-08	30.242	30.242	30.242	30.242	28.397	0
2023-09-07	30.193	31.133	30.193	30.242	28.397	4,303
2023-09-06	30.836	30.985	30.193	30.193	28.350	13,985
2023-09-05	28.460	30.935	28.460	29.896	28.071	8,606
2023-09-04	29.450	29.450	29.450	29.450	27.653	2,151
2023-09-01	30.688	31.183	29.351	29.351	27.560	19,365
2023-08-31	29.450	29.896	29.351	29.896	28.071	5,379
2023-08-30	29.302	29.698	29.302	29.351	27.560	4,303
2023-08-29	29.153	29.401	29.153	29.401	27.606	6,455
2023-08-28	28.955	29.005	28.955	29.005	27.235	4,303
2023-08-25	29.054	29.054	29.005	29.005	27.235	9,682
2023-08-24	28.955	29.054	28.906	29.054	27.281	4,303
2023-08-23	28.708	29.401	28.708	29.054	27.281	10,758
2023-08-22	27.817	29.153	27.817	28.856	27.095	17,213
2023-08-21	29.153	29.153	28.312	28.312	26.584	17,213
2023-08-18	31.381	32.222	28.312	28.312	26.584	146,313
2023-08-17	32.222	32.222	31.381	31.381	29.465	6,455
2023-08-16	31.579	31.579	31.381	31.381	29.465	11,834
2023-08-15	34.153	34.598	31.430	31.480	29.558	41,957
2023-08-14	34.449	34.449	34.153	34.153	32.068	17,213
2023-08-11	34.647	34.647	33.658	34.351	32.254	13,985
2023-08-10	34.252	35.192	33.658	34.747	32.626	57,019
2023-08-09	34.945	34.945	34.252	34.252	32.161	9,682

← NewerPage 13 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.