Teamphon Energy Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.559	28.559	27.916	28.411	26.677	10,758
2022-11-02	28.312	28.955	28.213	28.609	26.863	13,985
2022-11-01	28.312	29.005	28.312	29.005	27.235	6,455
2022-10-31	29.153	29.153	29.153	29.153	27.374	0
2022-10-28	28.411	29.153	28.213	29.153	27.374	8,606
2022-10-27	29.054	29.054	29.054	29.054	27.281	1,075
2022-10-26	28.955	28.955	28.955	28.955	27.188	1,075
2022-10-25	28.658	28.955	28.510	28.955	27.188	5,379
2022-10-24	28.213	28.609	28.015	28.609	26.863	3,227
2022-10-21	28.312	28.807	28.312	28.807	27.049	3,227
2022-10-20	28.856	28.856	28.856	28.856	27.095	1,075
2022-10-19	28.658	28.807	28.658	28.708	26.956	11,834
2022-10-18	28.757	28.807	27.767	28.708	26.956	11,834
2022-10-17	28.213	28.213	28.213	28.213	26.491	2,151
2022-10-14	28.658	28.658	26.679	26.679	25.050	1,075
2022-10-13	28.213	28.658	28.213	28.609	26.863	4,303
2022-10-12	28.262	28.262	28.262	28.262	26.538	1,075
2022-10-11	28.658	28.658	28.658	28.658	26.909	0
2022-10-07	28.856	28.906	28.312	28.658	26.909	25,820
2022-10-06	28.361	29.302	28.361	28.856	27.095	24,744
2022-10-05	28.262	29.104	28.262	28.510	26.770	6,455
2022-10-04	28.906	29.104	28.262	28.460	26.723	11,834
2022-10-03	28.213	28.213	28.213	28.213	26.491	1,075
2022-09-30	29.054	30.193	28.609	28.609	26.863	26,895
2022-09-29	28.312	28.312	28.312	28.312	26.584	3,227
2022-09-28	27.867	28.361	27.867	28.312	26.584	29,047
2022-09-27	27.471	28.411	27.471	28.411	26.677	2,151
2022-09-26	28.262	29.203	28.213	28.213	26.491	48,412
2022-09-23	28.312	29.104	28.312	28.559	26.816	38,730
2022-09-22	27.273	27.273	27.273	27.273	25.608	1,075
2022-09-21	28.213	28.213	28.163	28.163	26.445	18,289
2022-09-20	28.262	28.955	28.213	28.361	26.630	26,895
2022-09-19	29.203	29.203	28.361	28.361	26.630	2,151
2022-09-16	28.213	28.955	28.213	28.312	26.584	8,606
2022-09-15	28.262	28.906	28.213	28.658	26.909	12,910
2022-09-14	27.817	29.698	27.817	28.658	26.909	8,606
2022-09-13	27.124	27.124	27.124	27.124	25.469	1,075
2022-09-12	28.658	28.658	27.718	27.718	26.026	20,440
2022-09-08	29.203	29.203	29.203	29.203	27.421	1,075
2022-09-07	28.856	29.203	28.213	29.054	27.281	10,758
2022-09-06	29.302	29.302	29.302	29.302	27.514	1,075
2022-09-05	28.609	29.698	28.262	29.599	27.792	10,758
2022-09-02	28.609	28.609	28.609	28.609	26.863	0
2022-09-01	28.856	29.203	28.213	28.609	26.863	21,516
2022-08-31	28.213	28.906	26.728	27.817	26.119	58,095
2022-08-30	26.283	26.283	26.283	26.283	24.679	1,075
2022-08-29	26.728	26.728	25.887	25.887	24.307	5,379
2022-08-26	26.679	26.926	25.887	26.827	25.190	4,303
2022-08-25	25.837	26.728	25.837	26.233	24.632	6,455
2022-08-24	26.580	26.580	26.580	26.580	24.957	0
2022-08-23	28.807	28.807	26.580	26.580	24.957	10,758
2022-08-22	25.887	25.887	25.887	25.887	24.307	0
2022-08-19	25.887	25.887	25.887	25.887	24.307	0
2022-08-18	25.887	25.887	25.887	25.887	24.307	1,075
2022-08-17	28.361	28.510	26.827	26.926	25.283	7,530
2022-08-16	29.153	29.153	29.153	29.153	27.374	0
2022-08-15	29.153	29.153	29.153	29.153	27.374	0
2022-08-12	28.163	29.153	28.163	29.153	27.374	8,606
2022-08-11	27.471	29.846	27.471	29.846	28.025	2,151
2022-08-10	26.233	27.421	26.184	27.174	25.515	8,606

← NewerPage 17 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.