Teamphon Energy Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	36.400	37.300	35.900	36.900	36.900	62,186
2025-10-22	36.350	37.300	36.300	37.300	37.300	103,721
2025-10-21	37.300	37.300	36.000	36.300	36.300	51,525
2025-10-20	37.600	37.600	36.700	36.800	36.800	44,225
2025-10-17	37.350	37.800	36.400	37.550	37.550	151,510
2025-10-16	36.200	38.700	36.150	37.350	37.350	183,884
2025-10-15	36.950	36.950	36.000	36.100	36.100	79,073
2025-10-14	36.800	38.450	36.700	36.800	36.800	124,000
2025-10-13	34.100	38.500	34.100	37.150	37.150	171,000
2025-10-09	36.000	37.800	36.000	37.000	37.000	268,015
2025-10-08	38.700	38.700	38.150	38.600	38.600	51,001
2025-10-07	38.950	39.800	38.700	38.700	38.700	100,000
2025-10-03	39.300	39.300	38.800	38.800	38.800	40,000
2025-10-02	40.050	40.200	38.750	39.150	39.150	75,125
2025-10-01	40.000	40.400	39.500	39.950	39.950	59,000
2025-09-30	39.350	40.200	39.350	39.900	39.900	36,000
2025-09-29	39.200	39.200	39.200	39.200	39.200	0
2025-09-26	39.550	39.600	38.500	39.200	39.200	147,001
2025-09-25	40.350	41.300	39.900	39.900	39.900	100,000
2025-09-24	39.900	40.650	39.700	40.250	40.250	69,000
2025-09-23	40.650	40.650	39.600	39.800	39.800	99,641
2025-09-22	40.750	41.000	39.950	40.000	40.000	152,306
2025-09-19	42.400	42.400	40.800	40.850	40.850	102,168
2025-09-18	40.900	43.300	40.900	41.500	41.500	239,010
2025-09-17	40.700	41.900	40.500	40.800	40.800	151,000
2025-09-16	42.600	42.850	40.400	40.600	40.600	237,400
2025-09-15	43.900	44.400	41.800	41.800	41.800	221,031
2025-09-12	43.800	43.800	42.050	43.150	43.150	310,085
2025-09-11	46.000	46.800	41.850	41.850	41.850	950,001
2025-09-10	43.450	43.450	43.450	43.450	43.450	196,736
2025-09-09	39.200	42.100	39.200	39.500	39.500	199,090
2025-09-08	39.155	39.906	38.498	39.531	39.531	133,135
2025-09-05	41.500	42.000	41.250	41.750	39.202	62,866
2025-09-04	41.700	42.000	41.200	41.200	38.685	84,135
2025-09-03	41.950	42.050	41.400	41.400	38.873	77,795
2025-09-02	41.950	42.950	41.650	41.850	39.296	79,342
2025-09-01	41.900	43.000	41.650	42.000	39.437	172,530
2025-08-29	42.550	42.600	41.500	41.500	38.967	117,152
2025-08-28	42.900	43.500	42.500	42.500	39.906	159,750
2025-08-27	43.900	44.200	42.900	42.900	40.282	181,086
2025-08-26	45.000	45.300	43.200	43.350	40.704	269,445
2025-08-25	48.000	48.000	44.350	44.500	41.784	1,449,475
2025-08-22	40.100	44.100	40.100	44.100	41.408	691,824
2025-08-21	40.000	41.550	40.000	40.100	37.653	184,245
2025-08-20	39.850	40.500	38.300	40.500	38.028	222,593
2025-08-19	41.150	41.400	40.350	40.500	38.028	104,531
2025-08-18	41.450	42.650	40.700	41.150	38.639	179,985
2025-08-15	41.000	41.600	40.250	41.150	38.639	240,753
2025-08-14	43.100	43.500	40.900	41.850	39.296	281,557
2025-08-13	43.350	43.850	42.900	43.050	40.423	186,907
2025-08-12	45.500	45.500	43.300	43.300	40.657	222,585
2025-08-11	44.050	45.050	44.050	44.300	41.596	108,864
2025-08-08	45.600	46.250	44.500	45.000	42.254	325,890
2025-08-07	47.600	47.600	46.250	46.650	43.803	134,190
2025-08-06	46.000	46.800	45.900	46.500	43.662	92,655
2025-08-05	47.000	47.450	46.200	46.300	43.474	107,565
2025-08-04	46.000	47.000	45.050	46.400	43.568	129,351
2025-08-01	44.900	44.900	44.900	44.900	42.160	0
2025-07-31	45.950	45.950	44.850	44.900	42.160	134,201
2025-07-30	46.200	46.500	45.350	45.600	42.817	138,460

← NewerPage 5 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.