Teamphon Energy Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.200	23.350	22.000	22.850	22.850	101,065
2026-04-27	24.750	24.750	22.700	22.900	22.900	204,051
2026-04-24	24.900	25.850	24.650	24.800	24.800	74,000
2026-04-23	26.200	26.700	24.300	24.800	24.800	137,015
2026-04-22	26.750	26.750	26.100	26.150	26.150	57,249
2026-04-21	27.500	27.500	26.300	26.400	26.400	110,000
2026-04-20	29.000	29.000	26.300	26.300	26.300	155,195
2026-04-17	26.050	27.300	25.750	27.000	27.000	173,260
2026-04-16	26.350	26.350	25.950	26.000	26.000	72,000
2026-04-15	26.000	26.600	25.800	26.000	26.000	131,250
2026-04-14	25.950	26.250	25.600	25.750	25.750	129,020
2026-04-13	25.950	26.000	25.600	25.950	25.950	54,388
2026-04-10	26.400	26.400	25.100	25.950	25.950	68,065
2026-04-09	26.600	26.650	25.800	25.800	25.800	93,395
2026-04-08	26.100	26.750	25.850	25.850	25.850	168,789
2026-04-07	27.150	27.150	25.650	25.950	25.950	139,000
2026-04-02	27.650	27.650	26.900	27.150	27.150	74,000
2026-04-01	27.550	27.550	27.000	27.500	27.500	59,065
2026-03-31	27.500	28.300	26.800	27.000	27.000	86,845
2026-03-30	28.300	28.400	27.500	27.500	27.500	43,030
2026-03-27	28.800	28.800	27.550	27.900	27.900	69,050
2026-03-26	30.000	30.000	28.550	28.550	28.550	67,325
2026-03-25	28.800	29.950	28.800	29.000	29.000	41,727
2026-03-24	28.350	29.000	27.500	28.750	28.750	145,910
2026-03-23	28.850	28.850	27.500	27.500	27.500	105,200
2026-03-20	29.200	29.200	28.550	28.550	28.550	135,000
2026-03-19	29.450	29.600	28.650	28.800	28.800	75,021
2026-03-18	29.500	29.950	29.150	29.150	29.150	112,975
2026-03-17	30.000	30.150	29.000	29.100	29.100	149,425
2026-03-16	29.700	30.050	29.200	29.650	29.650	104,829
2026-03-13	30.100	30.550	29.400	29.400	29.400	148,020
2026-03-12	31.000	31.000	29.800	30.000	30.000	61,010
2026-03-11	29.300	31.300	29.300	30.950	30.950	216,195
2026-03-10	31.100	31.100	29.000	29.150	29.150	99,000
2026-03-09	28.950	29.950	27.200	29.300	29.300	216,200
2026-03-06	30.300	30.350	29.900	30.100	30.100	65,505
2026-03-05	30.850	30.900	29.900	30.150	30.150	85,325
2026-03-04	30.800	30.800	29.000	29.600	29.600	164,258
2026-03-03	31.750	33.200	30.700	30.800	30.800	196,005
2026-03-02	30.500	31.350	30.500	30.800	30.800	168,065
2026-02-26	32.200	32.200	31.500	31.550	31.550	170,035
2026-02-25	31.700	32.850	31.700	31.700	31.700	359,000
2026-02-24	32.000	32.100	31.000	31.700	31.700	178,065
2026-02-23	30.800	32.000	30.800	31.900	31.900	215,657
2026-02-11	33.600	33.600	30.650	30.750	30.750	642,400
2026-02-10	32.000	32.550	31.200	32.550	32.550	620,261
2026-02-09	30.000	30.000	29.500	29.600	29.600	95,019
2026-02-06	30.900	30.900	29.050	29.550	29.550	94,000
2026-02-05	30.600	31.500	30.250	30.250	30.250	161,000
2026-02-04	30.350	31.500	30.100	30.600	30.600	180,333
2026-02-03	30.950	30.950	29.900	30.050	30.050	134,093
2026-02-02	30.250	30.700	29.850	30.000	30.000	104,100
2026-01-30	32.350	32.350	30.100	30.250	30.250	141,000
2026-01-29	33.000	33.000	31.700	31.700	31.700	132,300
2026-01-28	32.350	33.450	32.300	32.700	32.700	128,363
2026-01-27	32.750	32.900	32.150	32.350	32.350	148,053
2026-01-26	34.100	34.200	33.000	33.100	33.100	322,057
2026-01-23	33.800	35.900	33.500	34.100	34.100	1,129,136
2026-01-22	33.400	34.650	32.450	32.650	32.650	303,035
2026-01-21	34.350	34.450	33.000	33.000	33.000	256,036

← NewerPage 3 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.