Teamphon Energy Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.896	30.193	29.896	30.193	28.350	4,303
2023-02-07	29.698	29.896	29.698	29.896	28.071	4,303
2023-02-06	29.500	29.500	29.500	29.500	27.699	1,075
2023-02-03	29.846	29.846	29.846	29.846	28.025	0
2023-02-02	29.500	29.846	29.500	29.846	28.025	12,910
2023-02-01	30.193	30.193	30.193	30.193	28.350	3,227
2023-01-31	30.490	30.490	29.896	29.896	28.071	7,530
2023-01-30	30.193	30.688	30.193	30.688	28.815	4,303
2023-01-17	29.203	29.896	28.955	29.896	28.071	15,061
2023-01-16	29.203	29.698	28.262	29.698	27.885	9,682
2023-01-13	30.292	30.292	30.193	30.193	28.350	4,303
2023-01-12	33.262	33.262	32.519	32.519	30.534	2,151
2023-01-11	30.638	30.638	30.638	30.638	28.768	7,530
2023-01-10	29.203	30.638	29.203	30.638	28.768	11,834
2023-01-09	29.648	29.698	28.757	29.104	27.328	15,061
2023-01-06	29.698	30.886	29.698	29.698	27.885	12,910
2023-01-05	29.104	31.975	29.104	31.975	30.023	134,479
2023-01-04	29.203	29.203	29.203	29.203	27.421	0
2023-01-03	29.203	29.203	28.708	29.203	27.421	11,834
2022-12-30	28.559	28.559	28.559	28.559	26.816	1,075
2022-12-29	27.520	28.015	27.520	28.015	26.305	3,227
2022-12-28	28.015	28.015	28.015	28.015	26.305	0
2022-12-27	28.807	28.807	27.718	28.015	26.305	3,227
2022-12-26	27.223	28.015	27.223	28.015	26.305	4,303
2022-12-23	26.382	27.867	26.382	27.867	26.166	4,303
2022-12-22	28.708	28.708	27.767	27.767	26.073	13,985
2022-12-21	28.312	28.312	28.312	28.312	26.584	3,227
2022-12-20	27.718	28.609	27.718	28.609	26.863	6,455
2022-12-19	27.916	28.708	27.718	28.708	26.956	15,061
2022-12-16	28.411	28.411	27.965	28.411	26.677	9,682
2022-12-15	27.718	28.411	27.718	28.411	26.677	5,379
2022-12-14	28.361	28.361	28.361	28.361	26.630	0
2022-12-13	28.361	28.361	28.361	28.361	26.630	0
2022-12-12	28.213	28.361	27.718	28.361	26.630	11,834
2022-12-09	28.213	28.213	28.213	28.213	26.491	5,379
2022-12-08	27.817	28.361	27.817	27.916	26.212	4,303
2022-12-07	28.955	28.955	27.718	27.718	26.026	19,365
2022-12-06	28.955	28.955	28.955	28.955	27.188	1,075
2022-12-05	28.015	28.312	27.916	28.312	26.584	8,606
2022-12-02	27.916	28.411	27.916	28.411	26.677	6,455
2022-12-01	28.510	28.510	28.510	28.510	26.770	12,910
2022-11-30	27.718	28.609	27.718	28.609	26.863	11,834
2022-11-29	28.757	28.757	28.757	28.757	27.002	11,834
2022-11-28	28.114	28.906	28.114	28.906	27.142	3,227
2022-11-25	28.312	28.312	28.312	28.312	26.584	5,379
2022-11-24	28.015	28.955	28.015	28.213	26.491	13,985
2022-11-23	28.114	28.213	28.015	28.114	26.398	29,047
2022-11-22	28.213	28.757	28.114	28.757	27.002	12,910
2022-11-21	28.312	28.807	28.015	28.015	26.305	9,682
2022-11-18	28.856	28.856	28.708	28.856	27.095	18,289
2022-11-17	28.856	28.856	28.856	28.856	27.095	5,379
2022-11-16	28.955	28.955	28.955	28.955	27.188	5,379
2022-11-15	29.054	29.054	28.114	28.955	27.188	8,606
2022-11-14	29.054	29.054	29.054	29.054	27.281	0
2022-11-11	28.609	29.054	28.213	29.054	27.281	6,455
2022-11-10	28.708	28.708	28.609	28.609	26.863	3,227
2022-11-09	28.856	28.856	28.114	28.609	26.863	5,379
2022-11-08	28.460	28.460	28.460	28.460	26.723	0
2022-11-07	28.015	28.460	27.916	28.460	26.723	9,682
2022-11-04	27.718	28.460	27.718	28.460	26.723	2,151

← NewerPage 16 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.