Team Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 252.00 | 254.00 | 248.00 | 253.50 | 253.50 | 1,717,810 |
| 2026-10-16 | 256.00 | 265.00 | 256.00 | 259.50 | 259.50 | 1,305,031 |
| 2026-10-15 | 260.00 | 260.00 | 252.50 | 254.50 | 254.50 | 2,003,746 |
| 2026-10-14 | 264.50 | 269.50 | 263.50 | 265.00 | 265.00 | 988,501 |
| 2026-10-13 | 267.50 | 267.50 | 260.50 | 263.00 | 263.00 | 1,731,944 |
| 2026-10-12 | 267.50 | 271.50 | 267.00 | 269.50 | 269.50 | 947,894 |
| 2026-10-08 | 270.00 | 272.00 | 268.00 | 269.50 | 269.50 | 2,144,926 |
| 2026-10-07 | 267.50 | 268.00 | 265.00 | 265.00 | 265.00 | 1,342,615 |
| 2026-10-06 | 272.50 | 272.50 | 266.50 | 267.00 | 267.00 | 1,874,087 |
| 2026-10-05 | 273.00 | 273.50 | 269.00 | 269.50 | 269.50 | 2,493,075 |
| 2026-10-02 | 274.50 | 276.50 | 272.00 | 273.00 | 273.00 | 1,285,467 |
| 2026-10-01 | 276.50 | 276.50 | 271.50 | 272.00 | 272.00 | 1,067,505 |
| 2026-09-30 | 275.00 | 276.00 | 272.50 | 275.00 | 275.00 | 1,280,036 |
| 2026-09-29 | 270.50 | 273.00 | 270.00 | 272.00 | 272.00 | 553,227 |
| 2026-09-24 | 271.00 | 273.00 | 268.00 | 272.50 | 272.50 | 1,046,441 |
| 2026-09-23 | 274.00 | 277.50 | 271.00 | 272.00 | 272.00 | 1,186,700 |
| 2026-09-22 | 278.00 | 278.50 | 272.00 | 272.00 | 272.00 | 1,765,904 |
| 2026-09-21 | 278.00 | 278.00 | 274.00 | 276.50 | 276.50 | 1,585,427 |
| 2026-09-18 | 274.00 | 277.00 | 272.50 | 277.00 | 277.00 | 4,110,825 |
| 2026-09-17 | 277.00 | 278.00 | 271.00 | 271.00 | 271.00 | 1,683,513 |
| 2026-09-16 | 267.00 | 276.00 | 267.00 | 275.00 | 275.00 | 1,915,651 |
| 2026-09-15 | 272.50 | 274.50 | 266.00 | 266.00 | 266.00 | 2,781,293 |
| 2026-09-14 | 275.00 | 277.50 | 272.50 | 273.50 | 273.50 | 2,655,825 |
| 2026-09-11 | 272.50 | 283.50 | 270.50 | 280.50 | 280.50 | 3,040,386 |
| 2026-09-10 | 279.00 | 281.00 | 275.50 | 276.50 | 276.50 | 2,380,923 |
| 2026-09-09 | 283.00 | 287.00 | 279.00 | 281.50 | 281.50 | 4,670,896 |
| 2026-09-08 | 283.00 | 287.50 | 280.50 | 280.50 | 280.50 | 6,991,307 |
| 2026-09-07 | 280.00 | 284.00 | 277.00 | 277.50 | 277.50 | 3,320,299 |
| 2026-09-04 | 275.50 | 277.00 | 270.50 | 276.00 | 276.00 | 2,346,563 |
| 2026-09-03 | 281.00 | 283.50 | 271.00 | 272.50 | 272.50 | 4,894,415 |
| 2026-09-02 | 276.50 | 284.00 | 276.00 | 278.00 | 278.00 | 5,729,581 |
| 2026-09-01 | 277.50 | 282.50 | 274.00 | 276.00 | 276.00 | 4,624,445 |
| 2026-08-31 | 271.50 | 279.50 | 271.00 | 276.00 | 276.00 | 2,568,230 |
| 2026-08-28 | 277.00 | 278.00 | 272.00 | 273.50 | 273.50 | 2,593,095 |
| 2026-08-27 | 274.00 | 281.00 | 270.00 | 275.50 | 275.50 | 4,666,027 |
| 2026-08-26 | 274.00 | 274.50 | 270.50 | 272.50 | 272.50 | 2,679,602 |
| 2026-08-25 | 275.00 | 275.00 | 266.00 | 272.50 | 272.50 | 4,670,301 |
| 2026-08-24 | 277.00 | 291.50 | 276.00 | 278.00 | 278.00 | 12,252,239 |
| 2026-08-21 | 266.50 | 277.00 | 264.00 | 276.00 | 276.00 | 7,502,027 |
| 2026-08-20 | 263.50 | 270.00 | 262.00 | 266.00 | 266.00 | 4,116,073 |
| 2026-08-19 | 249.00 | 260.00 | 248.00 | 260.00 | 260.00 | 5,516,285 |
| 2026-08-18 | 265.00 | 267.00 | 252.00 | 252.00 | 252.00 | 3,534,454 |
| 2026-08-17 | 270.00 | 270.00 | 262.50 | 263.50 | 263.50 | 3,669,699 |
| 2026-08-14 | 283.50 | 284.50 | 274.00 | 275.00 | 266.38 | 4,529,158 |
| 2026-08-13 | 283.00 | 284.50 | 279.50 | 280.50 | 271.71 | 4,469,589 |
| 2026-08-12 | 277.00 | 281.00 | 276.00 | 279.50 | 270.74 | 3,592,836 |
| 2026-08-11 | 277.00 | 277.00 | 270.00 | 274.50 | 265.90 | 4,282,534 |
| 2026-08-10 | 282.50 | 284.00 | 278.00 | 280.50 | 271.71 | 5,162,563 |
| 2026-08-07 | 284.00 | 288.50 | 278.00 | 280.00 | 271.22 | 8,352,414 |
| 2026-08-06 | 263.50 | 282.00 | 263.50 | 280.00 | 271.22 | 10,211,320 |
| 2026-08-05 | 265.00 | 271.00 | 262.50 | 265.50 | 257.18 | 8,427,378 |
| 2026-08-04 | 260.00 | 260.00 | 248.00 | 256.50 | 248.46 | 9,408,281 |
| 2026-08-03 | 232.00 | 241.50 | 230.00 | 240.00 | 232.48 | 5,243,032 |
| 2026-07-31 | 230.00 | 233.50 | 222.00 | 233.50 | 226.18 | 5,604,761 |
| 2026-07-30 | 214.50 | 221.00 | 208.50 | 212.50 | 205.84 | 4,479,625 |
| 2026-07-29 | 213.00 | 227.50 | 198.00 | 218.50 | 211.65 | 4,997,597 |
| 2026-07-28 | 213.00 | 213.00 | 205.50 | 210.00 | 203.42 | 2,219,478 |
| 2026-07-27 | 219.00 | 223.50 | 213.50 | 223.50 | 216.49 | 1,687,135 |
| 2026-07-24 | 217.00 | 228.50 | 215.00 | 218.50 | 211.65 | 3,692,517 |
| 2026-07-23 | 221.00 | 221.00 | 212.00 | 217.00 | 210.20 | 1,353,585 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 8.6199 TWD |
| 2025-10-02 | 3.0000 TWD |
| 2024-10-02 | 1.6513 TWD |
| 2023-09-27 | 1.0000 TWD |
| 2022-09-29 | 2.1000 TWD |
| 2021-09-29 | 0.8616 TWD |
| 2020-09-24 | 0.9283 TWD |
| 2019-10-01 | 2.0000 TWD |
| 2019-09-30 | 1.4000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.