Teamphon Energy Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	46.050	46.050	45.050	45.400	42.629	126,788
2025-07-28	46.200	46.550	45.500	45.850	43.052	101,601
2025-07-25	46.700	46.950	46.250	46.450	43.615	67,627
2025-07-24	47.550	47.550	46.300	46.700	43.850	101,707
2025-07-23	46.450	47.650	46.350	46.900	44.038	140,580
2025-07-22	49.100	49.100	45.800	46.200	43.380	283,822
2025-07-21	49.050	50.000	48.500	48.750	45.775	176,798
2025-07-18	49.400	50.100	48.200	48.500	45.540	298,200
2025-07-17	49.900	50.400	49.400	49.400	46.385	213,390
2025-07-16	51.800	52.000	49.800	50.000	46.948	369,555
2025-07-15	52.400	52.500	50.500	51.000	47.887	582,442
2025-07-14	50.700	53.100	50.400	50.900	47.793	969,160
2025-07-11	50.500	52.200	49.950	51.400	48.263	1,168,117
2025-07-10	52.900	53.900	48.800	49.300	46.291	1,525,085
2025-07-09	48.900	50.800	47.650	50.800	47.700	667,927
2025-07-08	47.700	47.700	45.900	46.200	43.380	203,645
2025-07-07	48.500	48.750	46.800	47.250	44.366	328,097
2025-07-04	51.900	51.900	48.500	48.500	45.540	712,059
2025-07-03	53.400	53.400	51.100	51.300	48.169	516,189
2025-07-02	53.000	53.400	52.100	52.300	49.108	262,043
2025-07-01	53.600	54.300	53.000	53.000	49.765	382,340
2025-06-30	55.500	55.500	53.000	53.000	49.765	606,780
2025-06-27	56.200	56.500	54.300	55.500	52.113	901,214
2025-06-26	56.100	57.300	55.400	56.200	52.770	1,377,055
2025-06-25	57.900	62.200	55.600	55.600	52.207	5,529,736
2025-06-24	56.500	58.400	55.400	56.600	53.146	2,012,479
2025-06-23	53.600	54.800	52.900	54.700	51.362	426,029
2025-06-20	54.700	55.900	53.200	54.200	50.892	942,722
2025-06-19	56.800	56.800	53.500	53.500	50.235	1,268,820
2025-06-18	57.100	58.200	55.500	56.800	53.333	2,604,031
2025-06-17	54.300	59.400	54.300	56.600	53.146	4,673,336
2025-06-16	53.600	56.900	52.100	54.000	50.704	1,282,473
2025-06-13	55.600	56.300	53.600	53.600	50.329	798,750
2025-06-12	55.500	57.300	55.100	55.800	52.394	898,671
2025-06-11	55.500	59.100	54.100	56.600	53.146	2,672,148
2025-06-10	55.000	56.800	53.800	55.000	51.643	1,834,036
2025-06-09	53.500	57.500	51.500	55.700	52.301	3,120,532
2025-06-06	56.000	58.800	53.400	53.500	50.235	7,830,218
2025-06-05	50.000	53.500	50.000	53.500	50.235	1,404,918
2025-06-04	45.000	48.650	44.300	48.650	45.681	725,316
2025-06-03	42.600	45.350	42.600	44.250	41.549	468,937
2025-06-02	45.950	45.950	42.350	42.850	40.235	350,525
2025-05-29	45.400	46.600	44.550	46.400	43.568	577,283
2025-05-28	49.750	49.750	44.500	44.500	41.784	870,201
2025-05-27	51.500	53.800	48.500	48.500	45.540	945,394
2025-05-26	55.100	56.700	51.200	51.200	48.075	1,538,263
2025-05-23	56.200	57.400	53.500	56.200	52.770	239,533
2025-05-22	52.600	56.200	52.600	55.500	52.113	434,414
2025-05-21	51.200	55.000	51.200	54.900	51.549	334,420
2025-05-20	56.700	56.700	53.100	53.100	49.859	453,828
2025-05-19	52.000	56.900	52.000	56.700	53.239	964,207
2025-05-16	51.800	53.000	51.700	51.900	48.732	216,959
2025-05-15	51.400	52.400	50.500	50.500	47.418	143,902
2025-05-14	51.400	52.900	51.000	51.400	48.263	312,151
2025-05-13	54.800	55.000	50.800	51.500	48.357	391,074
2025-05-12	53.500	54.200	53.000	53.800	50.516	469,297
2025-05-09	53.500	53.500	49.000	52.000	48.826	478,398
2025-05-08	50.500	51.500	49.000	50.900	47.793	417,754
2025-05-07	50.500	51.500	48.150	49.000	46.009	1,998,547
2025-05-06	47.500	52.100	47.500	51.500	48.357	5,326,592

← NewerPage 6 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.