Teamphon Energy Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	26.233	27.421	26.184	27.174	25.515	8,606
2022-08-09	27.124	27.124	27.124	27.124	25.469	7,530
2022-08-08	26.431	26.481	26.431	26.481	24.864	1,075
2022-08-05	24.847	24.847	24.847	24.847	23.331	0
2022-08-04	24.847	24.847	24.847	24.847	23.331	1,075
2022-08-03	25.738	25.738	25.738	25.738	24.167	2,151
2022-08-02	26.976	26.976	26.976	26.976	25.329	0
2022-08-01	26.679	26.976	26.679	26.976	25.329	6,455
2022-07-29	26.431	26.431	26.431	26.431	24.818	2,151
2022-07-28	26.233	26.233	25.936	25.936	24.353	7,530
2022-07-27	25.788	26.926	25.540	26.926	25.283	18,289
2022-07-26	27.669	27.669	27.273	27.273	25.608	2,151
2022-07-25	26.877	26.877	26.877	26.877	25.236	0
2022-07-22	28.213	28.213	26.233	26.877	25.236	10,758
2022-07-21	28.312	28.955	26.728	28.213	26.491	24,744
2022-07-20	25.738	28.708	25.738	28.708	26.956	8,606
2022-07-19	26.085	26.877	26.085	26.877	25.236	5,379
2022-07-18	28.213	28.213	25.144	26.976	25.329	27,971
2022-07-15	27.965	27.965	27.965	27.965	26.259	0
2022-07-14	27.965	27.965	27.965	27.965	26.259	0
2022-07-13	27.520	28.213	27.520	27.965	26.259	8,606
2022-07-12	27.223	27.223	27.223	27.223	25.562	1,075
2022-07-11	27.025	27.223	27.025	27.075	25.422	4,303
2022-07-08	27.075	27.075	27.075	27.075	25.422	1,075
2022-07-07	25.144	25.243	25.144	25.243	23.703	5,379
2022-07-06	25.392	25.392	24.748	24.748	23.238	6,455
2022-07-05	25.293	25.392	25.293	25.392	23.842	4,303
2022-07-04	23.907	23.907	23.907	23.907	22.448	0
2022-07-01	23.907	23.907	23.907	23.907	22.448	0
2022-06-30	23.907	23.907	23.907	23.907	22.448	1,075
2022-06-29	24.699	24.699	24.699	24.699	23.191	0
2022-06-28	24.699	24.699	24.699	24.699	23.191	0
2022-06-27	24.699	24.699	24.699	24.699	23.191	1,075
2022-06-24	24.699	24.699	24.699	24.699	23.191	0
2022-06-23	23.857	24.699	23.857	24.699	23.191	2,151
2022-06-22	23.907	24.699	23.907	24.699	23.191	2,151
2022-06-21	26.134	26.134	24.748	24.748	23.238	7,530
2022-06-20	24.798	25.590	24.748	24.748	23.238	3,227
2022-06-17	24.798	25.689	23.808	25.689	24.121	5,379
2022-06-16	25.590	25.689	24.847	25.689	24.121	3,227
2022-06-15	24.253	26.481	24.253	26.481	24.864	2,151
2022-06-14	24.006	24.897	23.808	24.897	23.377	9,682
2022-06-13	25.491	25.491	24.253	24.253	22.773	4,303
2022-06-10	24.748	25.689	24.748	25.689	24.121	5,379
2022-06-09	25.936	26.332	25.540	25.540	23.981	12,910
2022-06-08	27.025	27.025	25.738	26.332	24.725	13,985
2022-06-07	27.569	27.817	25.392	27.075	25.422	21,516
2022-06-06	27.569	29.203	26.332	27.025	25.376	23,668
2022-06-02	28.955	28.955	28.955	28.955	27.188	1,075
2022-06-01	26.877	27.569	26.679	27.569	25.887	5,379
2022-05-31	26.926	26.926	26.233	26.926	25.283	21,516
2022-05-30	24.501	24.501	24.501	24.501	23.005	2,151
2022-05-27	22.966	25.887	22.273	25.887	24.307	2,151
2022-05-26	24.600	25.392	23.758	23.758	22.308	5,379
2022-05-25	22.075	23.709	22.075	23.560	22.122	12,910
2022-05-24	22.372	23.511	22.372	22.818	21.425	11,834
2022-05-23	23.263	23.907	23.263	23.461	22.029	8,606
2022-05-20	22.174	23.659	22.174	22.372	21.007	12,910
2022-05-19	22.273	23.016	22.075	22.075	20.728	9,682
2022-05-18	22.768	24.105	22.768	22.966	21.565	15,061

← NewerPage 18 of 21 · 1,222 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.