Teamphon Energy Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	34.647	34.845	34.647	34.845	32.719	8,606
2023-08-07	34.153	35.241	34.153	35.043	32.905	7,530
2023-08-04	33.658	34.945	33.361	34.747	32.626	30,123
2023-08-02	35.241	35.241	33.361	33.361	31.324	29,047
2023-08-01	36.627	37.023	35.142	36.429	34.206	26,895
2023-07-31	34.598	36.330	34.549	35.637	33.462	29,047
2023-07-28	34.647	34.796	34.449	34.499	32.393	13,985
2023-07-27	35.538	36.380	34.647	34.647	32.533	50,564
2023-07-26	35.489	35.489	34.153	34.153	32.068	7,530
2023-07-25	34.845	35.736	34.647	34.647	32.533	29,047
2023-07-24	35.489	35.489	34.747	35.142	32.998	9,682
2023-07-21	35.786	37.518	35.142	35.489	33.323	21,516
2023-07-20	36.776	36.776	34.895	35.241	33.091	20,440
2023-07-19	38.310	38.310	35.934	36.083	33.881	24,744
2023-07-18	34.796	38.211	34.796	37.518	35.228	92,521
2023-07-17	36.380	36.380	34.845	34.895	32.765	24,744
2023-07-14	34.549	36.627	34.549	35.538	33.369	50,564
2023-07-13	37.964	37.964	34.202	34.449	32.347	197,954
2023-07-12	39.251	39.251	37.766	37.964	35.647	60,246
2023-07-11	39.350	40.290	39.152	39.251	36.855	48,412
2023-07-10	39.152	39.795	39.152	39.548	37.134	41,957
2023-07-07	40.043	40.983	39.152	39.251	36.855	50,564
2023-07-06	42.567	42.567	39.597	39.597	37.180	81,763
2023-07-05	41.082	44.547	41.082	43.161	40.527	133,403
2023-07-04	38.954	41.082	38.954	40.834	38.342	65,626
2023-07-03	40.092	40.092	39.152	39.498	37.087	109,735
2023-06-30	41.577	42.121	39.894	40.092	37.645	79,611
2023-06-29	41.973	43.557	39.894	41.527	38.993	177,513
2023-06-28	48.853	48.853	40.191	41.181	38.668	1,038,182
2023-06-27	44.448	44.448	44.448	44.448	41.735	237,759
2023-06-26	39.597	40.439	39.597	40.439	37.970	380,846
2023-06-21	36.677	36.776	34.845	36.776	34.531	282,945
2023-06-20	33.460	33.460	33.460	33.460	31.417	0
2023-06-19	33.460	33.460	33.460	33.460	31.417	0
2023-06-16	33.460	33.460	33.460	33.460	31.417	0
2023-06-15	33.460	33.460	33.460	33.460	31.417	0
2023-06-14	33.460	33.460	33.460	33.460	31.417	0
2023-06-13	33.460	33.460	33.460	33.460	31.417	0
2023-06-12	33.460	33.460	33.460	33.460	31.417	0
2023-06-09	33.460	33.460	33.460	33.460	31.417	0
2023-06-08	33.460	33.460	33.460	33.460	31.417	0
2023-06-07	33.460	33.460	33.460	33.460	31.417	0
2023-06-06	33.460	33.460	33.460	33.460	31.417	0
2023-06-05	33.460	33.460	33.460	33.460	31.417	0
2023-06-02	33.460	33.460	33.460	33.460	31.417	0
2023-06-01	33.460	33.460	33.460	33.460	31.417	0
2023-05-31	33.460	33.460	33.460	33.460	31.417	0
2023-05-30	33.460	33.460	33.460	33.460	31.417	0
2023-05-29	33.460	33.460	33.460	33.460	31.417	0
2023-05-26	33.460	33.460	33.460	33.460	31.417	0
2023-05-25	33.460	33.460	33.460	33.460	31.417	0
2023-05-24	33.460	33.460	33.460	33.460	31.417	0
2023-05-23	33.460	33.460	33.460	33.460	31.417	0
2023-05-22	33.460	33.460	33.460	33.460	31.417	0
2023-05-19	33.460	33.460	33.460	33.460	31.417	0
2023-05-18	33.460	33.460	33.460	33.460	31.417	0
2023-05-17	33.460	33.460	33.460	33.460	31.417	0
2023-05-16	33.460	33.460	33.460	33.460	31.417	0
2023-05-15	33.460	33.460	33.460	33.460	31.417	0
2023-05-12	33.460	33.460	33.460	33.460	31.417	0

← NewerPage 14 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.