Teamphon Energy Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.800	22.100	21.700	22.100	22.100	30,001
2026-07-22	21.650	21.950	21.600	21.700	21.700	12,001
2026-07-21	21.900	22.100	20.900	21.450	21.450	140,000
2026-07-20	22.050	22.050	21.150	21.450	21.450	81,000
2026-07-17	21.800	21.800	21.150	21.750	21.750	117,350
2026-07-16	22.250	22.250	22.000	22.050	22.050	15,000
2026-07-15	21.900	22.200	21.900	21.950	21.950	32,000
2026-07-14	22.700	22.700	21.700	21.850	21.850	70,780
2026-07-13	22.000	22.300	21.850	22.200	22.200	48,000
2026-07-10	22.000	22.000	22.000	22.000	22.000	0
2026-07-09	22.550	22.550	21.800	22.000	22.000	61,000
2026-07-08	22.450	23.050	21.700	22.600	22.600	74,100
2026-07-07	23.000	23.000	21.850	21.850	21.850	124,025
2026-07-06	23.100	23.100	22.550	23.000	23.000	72,135
2026-07-03	22.450	22.900	22.450	22.600	22.600	63,000
2026-07-02	21.950	22.450	21.900	22.450	22.450	96,000
2026-07-01	21.950	21.950	21.800	21.900	21.900	37,100
2026-06-30	21.850	22.450	21.700	21.950	21.950	51,000
2026-06-29	21.500	22.600	21.500	21.850	21.850	60,000
2026-06-26	22.250	22.900	21.550	21.550	21.550	204,245
2026-06-25	22.250	22.250	21.600	22.000	22.000	47,196
2026-06-24	22.200	22.200	21.700	22.100	22.100	97,195
2026-06-23	22.200	22.300	21.650	22.050	22.050	122,845
2026-06-22	21.400	23.300	21.400	22.050	22.050	296,650
2026-06-18	20.750	21.300	20.650	21.200	21.200	101,022
2026-06-17	20.400	20.700	20.300	20.650	20.650	70,706
2026-06-16	21.000	21.000	20.150	20.400	20.400	97,130
2026-06-15	20.800	20.800	20.150	20.200	20.200	87,327
2026-06-12	20.800	20.800	20.250	20.300	20.300	79,020
2026-06-11	21.000	21.000	19.950	20.200	20.200	80,000
2026-06-10	21.400	21.500	20.500	20.550	20.550	108,105
2026-06-09	21.600	21.600	21.150	21.400	21.400	81,046
2026-06-08	20.200	21.600	20.200	21.600	21.600	161,100
2026-06-05	22.350	22.800	22.350	22.400	22.400	759,000
2026-06-04	23.700	24.800	23.650	24.800	24.800	417,905
2026-06-03	20.500	22.550	20.250	22.550	22.550	327,804
2026-06-02	20.500	20.850	20.300	20.500	20.500	135,000
2026-06-01	20.250	20.400	20.000	20.250	20.250	96,250
2026-05-29	20.500	20.500	20.200	20.250	20.250	91,000
2026-05-28	20.300	20.450	19.800	20.300	20.300	137,455
2026-05-27	20.400	20.500	20.000	20.150	20.150	191,520
2026-05-26	20.450	20.450	19.800	20.200	20.200	144,616
2026-05-25	20.600	20.650	20.100	20.250	20.250	187,065
2026-05-22	20.650	20.650	20.250	20.450	20.450	81,130
2026-05-21	20.700	20.950	20.400	20.500	20.500	92,236
2026-05-20	20.800	20.800	20.300	20.300	20.300	67,140
2026-05-19	20.600	21.000	20.500	20.650	20.650	107,130
2026-05-18	23.900	23.900	21.050	21.050	21.050	325,869
2026-05-15	21.600	22.000	20.850	22.000	22.000	169,260
2026-05-14	21.450	21.500	19.800	20.000	20.000	422,535
2026-05-13	22.000	22.000	21.050	21.500	21.500	105,130
2026-05-12	22.300	22.500	21.350	21.450	21.450	150,000
2026-05-11	22.350	22.350	21.000	21.100	21.100	373,315
2026-05-08	23.700	23.700	22.200	22.250	22.250	82,000
2026-05-07	22.300	23.000	22.000	22.700	22.700	128,130
2026-05-06	22.800	22.800	22.050	22.300	22.300	74,622
2026-05-05	23.050	23.050	22.350	22.500	22.500	94,756
2026-05-04	24.000	24.000	22.800	23.050	23.050	45,098
2026-04-30	22.700	23.450	22.600	23.000	23.000	65,000
2026-04-29	23.050	23.050	22.350	22.650	22.650	61,001

← NewerPage 2 of 21 · 1,220 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.