Teamphon Energy Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	24.748	24.847	24.253	24.847	23.331	4,303
2022-02-15	25.342	25.342	24.253	24.699	23.191	3,227
2022-02-14	24.055	25.095	24.055	24.748	23.238	17,213
2022-02-11	25.441	26.184	25.441	26.184	24.586	2,151
2022-02-10	26.184	26.184	26.184	26.184	24.586	0
2022-02-09	26.184	26.184	26.184	26.184	24.586	1,075
2022-02-08	25.837	25.837	25.837	25.837	24.260	0
2022-02-07	25.837	25.837	25.837	25.837	24.260	0
2022-01-26	25.639	25.837	24.847	25.837	24.260	6,455
2022-01-25	25.045	25.837	24.204	25.837	24.260	6,455
2022-01-24	24.748	25.540	24.253	24.253	22.773	9,682
2022-01-21	23.560	26.035	23.560	25.837	24.260	21,516
2022-01-20	25.986	25.986	25.986	25.986	24.400	0
2022-01-19	25.986	25.986	25.986	25.986	24.400	0
2022-01-18	25.441	25.986	25.441	25.986	24.400	5,379
2022-01-17	24.897	25.540	24.352	25.540	23.981	9,682
2022-01-14	24.748	24.748	24.352	24.352	22.866	6,455
2022-01-13	25.689	26.233	24.550	25.491	23.935	13,985
2022-01-12	25.540	25.689	25.540	25.689	24.121	4,303
2022-01-11	24.798	25.639	24.798	25.639	24.074	2,151
2022-01-10	25.986	25.986	25.986	25.986	24.400	1,075
2022-01-07	25.837	25.837	25.837	25.837	24.260	0
2022-01-06	25.491	25.837	25.491	25.837	24.260	2,151
2022-01-05	25.540	26.035	25.540	25.590	24.028	3,227
2022-01-04	24.798	25.639	24.798	25.639	24.074	5,379
2022-01-03	25.738	25.738	25.738	25.738	24.167	1,075
2021-12-30	25.392	25.738	24.847	25.738	24.167	11,834
2021-12-29	26.134	26.134	26.134	26.134	24.539	0
2021-12-28	26.134	26.134	26.134	26.134	24.539	1,075
2021-12-27	26.134	26.233	26.035	26.233	24.632	6,455
2021-12-24	26.184	26.184	26.184	26.184	24.586	2,151
2021-12-23	26.233	26.431	26.233	26.233	24.632	4,303
2021-12-22	26.481	26.481	25.491	26.283	24.679	13,985
2021-12-21	25.243	26.481	25.243	26.481	24.864	13,985
2021-12-20	26.481	26.728	25.738	26.481	24.864	23,668
2021-12-17	26.233	26.481	26.233	26.481	24.864	13,985
2021-12-16	26.184	26.431	26.184	26.382	24.771	10,758
2021-12-15	25.342	26.382	24.847	26.382	24.771	33,350
2021-12-14	25.837	26.431	24.946	26.382	24.771	20,440
2021-12-13	27.520	27.520	25.738	26.728	25.097	16,137
2021-12-10	25.243	27.520	24.253	27.520	25.840	18,289
2021-12-09	24.303	25.491	24.253	25.491	23.935	9,682
2021-12-08	24.253	24.253	23.758	24.006	22.541	21,516
2021-12-07	24.847	24.847	24.847	24.847	23.331	0
2021-12-06	24.946	24.946	24.055	24.847	23.331	11,834
2021-12-03	25.045	25.639	23.758	25.639	24.074	24,744
2021-12-02	25.243	25.243	25.243	25.243	23.703	1,075
2021-12-01	24.253	24.550	23.758	24.550	23.052	17,213
2021-11-30	24.748	24.748	23.758	24.154	22.680	8,606
2021-11-29	24.451	24.451	22.768	24.204	22.727	9,682
2021-11-26	24.055	24.550	22.224	23.758	22.308	29,047
2021-11-25	24.253	24.649	24.154	24.649	23.145	8,606
2021-11-24	24.748	25.639	24.649	24.649	23.145	10,758
2021-11-23	25.045	25.045	25.045	25.045	23.517	4,303
2021-11-22	25.590	25.590	25.590	25.590	24.028	0
2021-11-19	25.243	25.590	24.748	25.590	24.028	15,061
2021-11-18	26.233	26.679	24.748	24.748	23.238	22,592
2021-11-17	26.233	26.431	26.233	26.233	24.632	16,137
2021-11-16	25.788	27.174	25.788	27.174	25.515	2,151
2021-11-15	26.184	26.184	26.184	26.184	24.586	0

← NewerPage 20 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.