Teamphon Energy Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	45.700	47.400	45.300	47.400	44.507	2,281,761
2025-05-02	42.500	43.100	41.600	43.100	40.470	424,206
2025-04-30	36.500	39.200	36.500	39.200	36.808	329,760
2025-04-29	32.450	35.650	32.450	35.650	33.474	214,180
2025-04-28	31.900	33.350	31.900	32.450	30.470	45,927
2025-04-25	31.750	33.350	31.750	32.700	30.704	90,726
2025-04-24	32.600	32.700	31.550	31.550	29.624	128,213
2025-04-23	32.400	32.750	31.900	32.750	30.751	214,739
2025-04-22	31.650	32.500	29.800	29.800	27.981	91,621
2025-04-21	32.450	32.450	31.500	31.700	29.765	33,015
2025-04-18	32.000	34.000	31.700	32.400	30.423	44,730
2025-04-17	33.000	33.050	31.500	32.050	30.094	56,445
2025-04-16	32.200	34.950	32.200	33.000	30.986	172,555
2025-04-15	30.000	32.200	29.550	32.200	30.235	220,049
2025-04-14	28.750	29.900	28.200	29.300	27.512	134,191
2025-04-11	28.100	29.000	27.100	27.950	26.244	291,810
2025-04-10	29.050	30.900	29.050	30.100	28.263	487,024
2025-04-09	28.200	28.300	28.150	28.150	26.432	208,740
2025-04-08	31.250	31.950	31.250	31.250	29.343	134,369
2025-04-07	34.700	34.700	34.700	34.700	32.582	13,845
2025-04-02	38.150	38.600	37.950	38.550	36.197	57,510
2025-04-01	38.300	39.650	38.150	38.150	35.822	60,710
2025-03-31	38.000	39.450	36.100	37.500	35.211	167,231
2025-03-28	42.000	42.850	39.650	40.100	37.653	91,616
2025-03-27	44.850	44.900	42.550	42.750	40.141	86,499
2025-03-26	43.050	44.500	43.050	44.500	41.784	53,382
2025-03-25	44.600	44.600	43.000	43.000	40.376	40,032
2025-03-24	42.050	44.500	42.050	43.950	41.268	73,538
2025-03-21	43.750	43.750	42.550	43.000	40.376	52,185
2025-03-20	42.600	46.400	42.600	43.750	41.080	155,490
2025-03-19	45.800	45.900	42.200	42.450	39.859	134,190
2025-03-18	45.300	45.950	45.300	45.750	42.958	28,756
2025-03-17	46.300	46.400	45.200	45.250	42.488	37,332
2025-03-14	44.650	45.150	44.550	44.750	42.019	66,070
2025-03-13	46.950	46.950	45.200	45.200	42.441	36,210
2025-03-12	45.600	46.700	45.600	46.350	43.521	21,300
2025-03-11	47.250	47.250	45.150	45.650	42.864	70,290
2025-03-10	48.800	48.800	48.800	48.800	45.822	0
2025-03-07	50.000	50.600	48.800	48.800	45.822	35,146
2025-03-06	49.900	50.300	49.450	49.600	46.573	44,731
2025-03-05	49.000	50.400	49.000	50.300	47.230	14,910
2025-03-04	48.150	49.800	48.150	49.650	46.620	37,275
2025-03-03	51.400	51.400	49.650	49.650	46.620	57,675
2025-02-27	52.500	52.500	51.100	51.400	48.263	42,604
2025-02-26	53.300	53.300	51.500	52.000	48.826	71,909
2025-02-25	53.500	53.500	52.100	52.500	49.296	29,928
2025-02-24	52.600	53.600	52.000	53.000	49.765	95,959
2025-02-21	54.700	55.000	53.000	53.600	50.329	258,795
2025-02-20	52.500	56.000	52.500	54.400	51.080	529,315
2025-02-19	52.000	53.900	52.000	53.200	49.953	237,495
2025-02-18	52.600	53.000	52.000	52.000	48.826	119,280
2025-02-17	54.200	54.300	52.600	52.600	49.390	253,776
2025-02-14	52.000	53.400	51.000	52.600	49.390	174,661
2025-02-13	50.200	51.800	50.200	51.400	48.263	104,370
2025-02-12	49.050	51.500	49.050	50.200	47.136	114,029
2025-02-11	50.400	50.400	49.400	49.800	46.761	62,963
2025-02-10	49.900	50.900	49.250	50.300	47.230	106,574
2025-02-07	50.900	51.000	50.000	50.100	47.042	40,470
2025-02-06	50.500	51.700	50.000	50.800	47.700	79,875
2025-02-05	48.900	50.500	48.900	50.200	47.136	100,163

← NewerPage 7 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.