Teamphon Energy Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	34.800	35.350	34.200	34.900	34.900	364,000
2026-01-19	36.000	37.950	34.700	35.800	35.800	1,766,610
2026-01-16	32.850	35.200	32.250	35.200	35.200	973,508
2026-01-15	32.850	33.050	31.750	32.000	32.000	257,050
2026-01-14	35.150	36.200	33.000	33.000	33.000	973,730
2026-01-13	32.600	33.850	31.250	33.850	33.850	458,264
2026-01-12	30.800	31.150	30.000	30.800	30.800	56,000
2026-01-09	31.400	31.400	30.050	30.500	30.500	53,200
2026-01-08	30.300	30.300	29.750	29.900	29.900	36,000
2026-01-07	30.400	30.400	29.950	29.950	29.950	23,125
2026-01-06	30.500	30.500	29.000	29.950	29.950	150,300
2026-01-05	30.700	30.700	29.850	29.950	29.950	74,141
2026-01-02	30.700	30.700	30.500	30.550	30.550	34,051
2025-12-31	30.850	31.350	30.500	30.600	30.600	111,262
2025-12-30	31.100	32.100	30.450	30.700	30.700	52,155
2025-12-29	31.550	31.600	31.000	31.100	31.100	65,000
2025-12-26	31.850	32.000	31.000	31.200	31.200	179,130
2025-12-24	32.250	33.000	31.800	31.850	31.850	114,000
2025-12-23	32.000	33.200	31.700	32.200	32.200	268,954
2025-12-22	31.600	32.400	31.200	31.400	31.400	145,985
2025-12-19	31.900	32.200	31.200	31.200	31.200	88,363
2025-12-18	34.150	34.150	31.600	31.600	31.600	218,511
2025-12-17	39.500	39.550	33.600	33.600	33.600	1,353,035
2025-12-16	36.400	37.000	35.250	37.000	37.000	662,460
2025-12-15	32.950	33.650	32.350	33.650	33.650	207,895
2025-12-12	30.850	31.900	30.600	30.600	30.600	23,455
2025-12-11	31.150	31.250	30.800	30.850	30.850	51,200
2025-12-10	32.500	32.500	31.550	31.900	31.900	7,480
2025-12-09	32.200	32.750	32.100	32.300	32.300	24,260
2025-12-08	31.250	32.300	31.250	32.100	32.100	17,307
2025-12-05	32.050	32.350	32.000	32.000	32.000	11,071
2025-12-04	33.100	33.100	32.350	32.600	32.600	18,000
2025-12-03	32.350	32.450	31.650	31.950	31.950	32,677
2025-12-02	32.800	32.800	31.700	31.900	31.900	23,000
2025-12-01	32.750	33.200	32.300	32.550	32.550	40,211
2025-11-28	32.300	33.050	32.100	32.250	32.250	49,198
2025-11-27	32.300	33.500	32.050	32.100	32.100	74,350
2025-11-26	31.750	33.750	31.550	33.050	33.050	126,620
2025-11-25	30.000	32.150	29.650	32.150	32.150	97,215
2025-11-24	29.650	30.150	29.400	29.650	29.650	37,000
2025-11-21	29.000	31.000	29.000	29.600	29.600	104,000
2025-11-20	29.700	30.150	29.300	29.500	29.500	40,095
2025-11-19	29.650	30.700	29.250	29.250	29.250	116,205
2025-11-18	29.000	31.900	29.000	30.200	30.200	179,361
2025-11-17	30.250	30.750	29.000	29.000	29.000	116,365
2025-11-14	31.750	32.400	30.000	30.000	30.000	66,073
2025-11-13	33.000	33.000	31.650	32.400	32.400	76,290
2025-11-12	32.000	33.500	31.800	32.050	32.050	68,235
2025-11-11	31.700	32.650	31.700	32.150	32.150	35,133
2025-11-10	33.350	33.550	31.700	31.850	31.850	125,052
2025-11-07	34.600	34.600	33.000	33.050	33.050	58,430
2025-11-06	35.000	35.000	34.050	34.500	34.500	10,305
2025-11-05	33.050	35.050	33.050	34.050	34.050	77,065
2025-11-04	34.800	34.800	33.050	33.050	33.050	89,855
2025-11-03	36.700	36.700	34.550	34.800	34.800	70,100
2025-10-31	34.600	37.500	34.500	36.000	36.000	199,860
2025-10-30	34.000	35.000	34.000	34.500	34.500	73,788
2025-10-29	35.100	35.250	34.500	34.500	34.500	42,268
2025-10-28	36.050	36.100	34.900	35.000	35.000	78,530
2025-10-27	36.800	36.800	36.000	36.050	36.050	49,134

← NewerPage 4 of 5 · 244 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.