Teamphon Energy Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 48.900 | 50.500 | 48.900 | 50.200 | 47.136 | 100,163 |
| 2025-02-04 | 48.000 | 50.000 | 47.800 | 48.650 | 45.681 | 76,680 |
| 2025-02-03 | 50.000 | 50.000 | 47.550 | 48.350 | 45.399 | 70,328 |
| 2025-01-22 | 50.300 | 51.700 | 49.850 | 50.200 | 47.136 | 99,045 |
| 2025-01-21 | 51.100 | 52.000 | 51.000 | 51.100 | 47.981 | 60,705 |
| 2025-01-20 | 51.000 | 51.900 | 49.300 | 51.700 | 48.545 | 77,745 |
| 2025-01-17 | 52.200 | 52.200 | 50.600 | 50.800 | 47.700 | 95,850 |
| 2025-01-16 | 51.400 | 53.600 | 51.400 | 52.300 | 49.108 | 365,295 |
| 2025-01-15 | 52.900 | 53.800 | 51.000 | 51.400 | 48.263 | 679,470 |
| 2025-01-14 | 50.500 | 52.000 | 49.550 | 51.800 | 48.639 | 201,285 |
| 2025-01-13 | 50.900 | 51.800 | 48.750 | 49.800 | 46.761 | 299,265 |
| 2025-01-10 | 51.800 | 53.400 | 51.000 | 52.500 | 49.296 | 264,120 |
| 2025-01-09 | 54.000 | 54.700 | 51.400 | 51.400 | 48.263 | 319,500 |
| 2025-01-08 | 55.300 | 55.900 | 53.300 | 53.800 | 50.516 | 303,525 |
| 2025-01-07 | 55.800 | 57.500 | 55.100 | 55.300 | 51.925 | 129,930 |
| 2025-01-06 | 57.000 | 57.000 | 54.800 | 57.000 | 53.521 | 165,075 |
| 2025-01-03 | 58.200 | 59.000 | 55.500 | 57.100 | 53.615 | 186,375 |
| 2025-01-02 | 59.800 | 59.800 | 57.000 | 57.800 | 54.272 | 77,745 |
| 2024-12-31 | 58.400 | 58.400 | 56.700 | 57.700 | 54.178 | 92,655 |
| 2024-12-30 | 60.100 | 60.100 | 57.200 | 57.200 | 53.709 | 119,280 |
| 2024-12-27 | 59.700 | 59.700 | 57.400 | 59.000 | 55.399 | 105,435 |
| 2024-12-26 | 60.800 | 60.800 | 58.700 | 59.000 | 55.399 | 72,420 |
| 2024-12-25 | 59.700 | 60.600 | 59.000 | 59.500 | 55.869 | 125,670 |
| 2024-12-24 | 61.600 | 61.600 | 59.100 | 59.700 | 56.056 | 79,875 |
| 2024-12-23 | 62.700 | 62.700 | 59.500 | 59.500 | 55.869 | 104,370 |
| 2024-12-20 | 61.600 | 61.600 | 59.800 | 60.800 | 57.089 | 61,770 |
| 2024-12-19 | 60.500 | 61.000 | 59.200 | 60.000 | 56.338 | 87,330 |
| 2024-12-18 | 59.600 | 62.900 | 59.000 | 61.100 | 57.371 | 250,275 |
| 2024-12-17 | 59.000 | 59.900 | 58.000 | 58.900 | 55.305 | 159,750 |
| 2024-12-16 | 62.068 | 62.068 | 57.713 | 57.713 | 54.190 | 161,375 |
| 2024-12-13 | 63.157 | 63.157 | 61.079 | 61.079 | 57.351 | 50,564 |
| 2024-12-12 | 64.345 | 64.345 | 62.365 | 62.662 | 58.838 | 89,294 |
| 2024-12-11 | 65.434 | 65.434 | 63.553 | 63.751 | 59.860 | 107,583 |
| 2024-12-10 | 65.137 | 67.018 | 64.741 | 65.830 | 61.812 | 285,096 |
| 2024-12-09 | 66.622 | 67.018 | 64.642 | 66.127 | 62.091 | 289,400 |
| 2024-12-06 | 65.137 | 65.731 | 62.860 | 65.731 | 61.719 | 434,638 |
| 2024-12-05 | 67.117 | 67.117 | 64.048 | 65.335 | 61.348 | 1,179,117 |
| 2024-12-04 | 61.277 | 62.167 | 60.089 | 61.079 | 57.351 | 148,465 |
| 2024-12-03 | 58.406 | 62.761 | 58.406 | 60.881 | 57.165 | 409,893 |
| 2024-12-02 | 59.396 | 59.396 | 58.010 | 58.010 | 54.469 | 73,156 |
| 2024-11-29 | 60.287 | 60.287 | 58.208 | 59.396 | 55.771 | 84,991 |
| 2024-11-28 | 59.198 | 59.396 | 57.119 | 58.109 | 54.562 | 152,768 |
| 2024-11-27 | 61.870 | 61.969 | 59.693 | 60.188 | 56.514 | 107,583 |
| 2024-11-26 | 63.553 | 63.553 | 60.980 | 61.375 | 57.630 | 106,507 |
| 2024-11-25 | 63.553 | 65.434 | 62.761 | 62.860 | 59.024 | 223,774 |
| 2024-11-22 | 63.949 | 63.949 | 61.771 | 62.068 | 58.280 | 107,583 |
| 2024-11-21 | 60.386 | 63.157 | 60.386 | 62.068 | 58.280 | 112,962 |
| 2024-11-20 | 63.454 | 64.246 | 61.672 | 62.167 | 58.373 | 127,801 |
| 2024-11-19 | 62.959 | 65.137 | 62.563 | 63.553 | 59.675 | 289,400 |
| 2024-11-18 | 70.978 | 70.978 | 61.475 | 61.969 | 58.187 | 1,298,535 |
| 2024-11-15 | 61.573 | 66.622 | 61.475 | 66.622 | 62.556 | 431,410 |
| 2024-11-14 | 62.761 | 63.652 | 60.386 | 60.584 | 56.886 | 131,252 |
| 2024-11-13 | 61.475 | 63.553 | 61.475 | 61.969 | 58.187 | 132,327 |
| 2024-11-12 | 64.147 | 65.335 | 61.375 | 61.375 | 57.630 | 216,243 |
| 2024-11-11 | 65.335 | 66.028 | 63.256 | 63.553 | 59.675 | 261,428 |
| 2024-11-08 | 67.810 | 68.305 | 65.335 | 65.335 | 61.348 | 311,992 |
| 2024-11-07 | 70.285 | 70.285 | 67.315 | 67.810 | 63.671 | 314,144 |
| 2024-11-06 | 69.988 | 72.760 | 69.295 | 69.394 | 65.159 | 302,310 |
| 2024-11-05 | 69.196 | 70.681 | 68.404 | 69.097 | 64.880 | 163,527 |
| 2024-11-04 | 71.176 | 71.572 | 68.305 | 68.305 | 64.136 | 166,754 |
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.