Teamphon Energy Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 70.780 | 71.275 | 68.800 | 70.978 | 66.646 | 192,574 |
| 2024-10-30 | 71.275 | 71.770 | 68.503 | 69.394 | 65.159 | 201,181 |
| 2024-10-29 | 70.186 | 71.671 | 68.800 | 69.295 | 65.066 | 167,830 |
| 2024-10-28 | 72.067 | 72.760 | 69.394 | 70.681 | 66.367 | 249,594 |
| 2024-10-25 | 72.364 | 75.235 | 72.364 | 72.661 | 68.226 | 398,059 |
| 2024-10-24 | 77.016 | 79.590 | 72.067 | 74.344 | 69.806 | 2,173,190 |
| 2024-10-23 | 68.503 | 75.135 | 68.503 | 75.135 | 70.550 | 1,047,865 |
| 2024-10-22 | 68.899 | 70.384 | 67.909 | 68.305 | 64.136 | 172,133 |
| 2024-10-21 | 67.117 | 69.097 | 67.117 | 68.701 | 64.508 | 155,996 |
| 2024-10-18 | 72.166 | 72.166 | 67.810 | 68.503 | 64.322 | 238,835 |
| 2024-10-17 | 73.057 | 73.057 | 70.384 | 70.978 | 66.646 | 147,389 |
| 2024-10-16 | 70.582 | 74.245 | 70.483 | 71.275 | 66.925 | 430,334 |
| 2024-10-15 | 73.156 | 73.156 | 69.790 | 70.087 | 65.809 | 271,110 |
| 2024-10-14 | 71.077 | 71.077 | 69.295 | 70.879 | 66.553 | 259,276 |
| 2024-10-11 | 75.135 | 75.531 | 70.780 | 71.077 | 66.739 | 470,140 |
| 2024-10-09 | 78.897 | 79.491 | 74.937 | 74.937 | 70.364 | 352,874 |
| 2024-10-08 | 79.095 | 79.095 | 76.818 | 78.105 | 73.338 | 378,694 |
| 2024-10-07 | 81.174 | 82.164 | 79.590 | 79.788 | 74.918 | 488,430 |
| 2024-10-04 | 83.748 | 85.926 | 77.214 | 79.293 | 74.454 | 623,985 |
| 2024-10-01 | 84.144 | 85.134 | 82.659 | 83.649 | 78.544 | 623,985 |
| 2024-09-30 | 84.936 | 89.093 | 82.659 | 83.550 | 78.451 | 1,979,540 |
| 2024-09-27 | 85.035 | 86.025 | 81.669 | 82.461 | 77.428 | 635,819 |
| 2024-09-26 | 84.738 | 88.104 | 82.065 | 83.352 | 78.265 | 1,208,165 |
| 2024-09-25 | 82.857 | 86.025 | 81.669 | 82.857 | 77.800 | 799,346 |
| 2024-09-24 | 87.906 | 89.291 | 81.669 | 81.669 | 76.685 | 2,405,571 |
| 2024-09-23 | 81.570 | 86.025 | 79.986 | 86.025 | 80.774 | 1,965,554 |
| 2024-09-20 | 81.273 | 83.946 | 78.204 | 78.204 | 73.431 | 815,484 |
| 2024-09-19 | 85.332 | 89.489 | 79.293 | 80.778 | 75.848 | 2,885,395 |
| 2024-09-18 | 75.729 | 83.253 | 75.630 | 83.253 | 78.172 | 2,017,194 |
| 2024-09-16 | 82.164 | 84.441 | 74.740 | 75.729 | 71.107 | 1,238,288 |
| 2024-09-13 | 82.065 | 88.104 | 81.075 | 81.174 | 76.220 | 1,087,671 |
| 2024-09-12 | 87.906 | 90.578 | 86.223 | 90.083 | 84.585 | 188,271 |
| 2024-09-11 | 85.629 | 88.005 | 85.629 | 86.322 | 81.053 | 109,735 |
| 2024-09-10 | 90.578 | 90.578 | 87.114 | 87.114 | 81.797 | 115,114 |
| 2024-09-09 | 90.776 | 90.776 | 88.302 | 90.083 | 84.585 | 95,749 |
| 2024-09-06 | 90.380 | 91.469 | 90.380 | 90.776 | 85.236 | 129,100 |
| 2024-09-05 | 90.380 | 91.766 | 89.687 | 89.687 | 84.214 | 107,583 |
| 2024-09-04 | 88.598 | 92.063 | 88.104 | 89.192 | 83.749 | 183,968 |
| 2024-09-03 | 91.073 | 91.865 | 90.578 | 91.073 | 85.515 | 272,186 |
| 2024-09-02 | 90.776 | 91.073 | 89.192 | 89.390 | 83.935 | 150,617 |
| 2024-08-30 | 89.291 | 89.291 | 88.104 | 88.104 | 82.726 | 103,280 |
| 2024-08-29 | 88.796 | 90.776 | 88.796 | 88.994 | 83.563 | 126,948 |
| 2024-08-28 | 90.182 | 90.182 | 86.619 | 89.093 | 83.656 | 335,661 |
| 2024-08-27 | 92.756 | 94.538 | 88.598 | 90.875 | 85.329 | 2,742,308 |
| 2024-08-26 | 104.44 | 104.44 | 89.192 | 93.548 | 87.839 | 8,248,443 |
| 2024-08-23 | 86.025 | 95.231 | 83.847 | 95.231 | 89.419 | 4,840,191 |
| 2024-08-22 | 91.964 | 93.746 | 86.619 | 86.619 | 81.332 | 9,322,128 |
| 2024-08-21 | 80.679 | 86.322 | 80.580 | 86.322 | 81.053 | 3,806,311 |
| 2024-08-20 | 72.166 | 78.501 | 71.671 | 78.501 | 73.710 | 3,485,712 |
| 2024-08-19 | 70.681 | 75.037 | 68.503 | 71.374 | 67.018 | 736,948 |
| 2024-08-16 | 74.245 | 75.531 | 69.889 | 70.483 | 66.181 | 1,017,741 |
| 2024-08-15 | 74.245 | 78.204 | 71.968 | 72.760 | 68.319 | 2,476,576 |
| 2024-08-14 | 70.186 | 71.968 | 67.315 | 71.968 | 67.575 | 1,032,803 |
| 2024-08-13 | 67.810 | 68.305 | 63.058 | 65.434 | 61.441 | 678,853 |
| 2024-08-12 | 69.493 | 73.750 | 66.721 | 67.810 | 63.671 | 588,482 |
| 2024-08-09 | 72.562 | 76.521 | 70.780 | 70.879 | 66.553 | 947,812 |
| 2024-08-08 | 74.344 | 75.729 | 70.186 | 70.186 | 65.902 | 926,295 |
| 2024-08-07 | 67.414 | 77.907 | 67.414 | 77.907 | 73.152 | 498,112 |
| 2024-08-06 | 74.245 | 78.699 | 70.879 | 70.879 | 66.553 | 282,945 |
| 2024-08-05 | 80.184 | 80.184 | 78.699 | 78.699 | 73.896 | 179,664 |
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.