Team Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 127.00 | 127.50 | 124.50 | 124.50 | 114.72 | 4,364,103 |
| 2024-07-31 | 121.50 | 127.50 | 121.00 | 124.50 | 114.72 | 4,875,318 |
| 2024-07-30 | 119.00 | 124.50 | 118.00 | 123.50 | 113.80 | 4,726,467 |
| 2024-07-29 | 129.00 | 129.00 | 118.50 | 119.50 | 110.11 | 7,280,921 |
| 2024-07-26 | 120.00 | 124.00 | 118.50 | 124.00 | 114.26 | 6,010,440 |
| 2024-07-23 | 132.50 | 133.50 | 126.00 | 126.00 | 116.10 | 7,551,923 |
| 2024-07-22 | 131.00 | 133.00 | 126.00 | 129.00 | 118.86 | 7,892,831 |
| 2024-07-19 | 140.50 | 140.50 | 131.00 | 132.50 | 122.09 | 9,885,983 |
| 2024-07-18 | 142.00 | 142.50 | 139.00 | 141.00 | 129.92 | 7,781,954 |
| 2024-07-17 | 147.50 | 151.00 | 146.50 | 147.00 | 135.45 | 8,644,198 |
| 2024-07-16 | 142.50 | 147.00 | 142.50 | 145.50 | 134.07 | 4,639,709 |
| 2024-07-15 | 144.00 | 145.00 | 141.50 | 142.50 | 131.30 | 3,177,985 |
| 2024-07-12 | 142.00 | 145.00 | 141.00 | 143.00 | 131.76 | 4,172,864 |
| 2024-07-11 | 148.50 | 149.50 | 144.00 | 144.00 | 132.68 | 7,023,648 |
| 2024-07-10 | 146.50 | 150.00 | 146.00 | 147.00 | 135.45 | 5,678,226 |
| 2024-07-09 | 148.50 | 152.00 | 144.00 | 147.00 | 135.45 | 9,943,919 |
| 2024-07-08 | 152.50 | 152.50 | 146.50 | 147.50 | 135.91 | 10,408,628 |
| 2024-07-05 | 150.00 | 155.50 | 148.00 | 150.50 | 138.67 | 29,774,790 |
| 2024-07-04 | 146.50 | 146.50 | 142.50 | 142.50 | 131.30 | 6,909,566 |
| 2024-07-03 | 144.00 | 147.50 | 143.50 | 144.00 | 132.68 | 6,133,209 |
| 2024-07-02 | 146.00 | 146.00 | 141.50 | 143.00 | 131.76 | 7,888,771 |
| 2024-07-01 | 151.00 | 152.00 | 145.00 | 146.00 | 134.53 | 9,039,628 |
| 2024-06-28 | 147.50 | 152.00 | 146.50 | 148.50 | 136.83 | 11,794,821 |
| 2024-06-27 | 145.00 | 149.00 | 145.00 | 146.50 | 134.99 | 7,555,009 |
| 2024-06-26 | 147.00 | 151.00 | 145.50 | 146.00 | 134.53 | 10,049,126 |
| 2024-06-25 | 146.00 | 148.50 | 141.00 | 146.50 | 134.99 | 10,648,130 |
| 2024-06-24 | 149.00 | 155.00 | 145.00 | 146.50 | 134.99 | 19,546,709 |
| 2024-06-21 | 147.00 | 148.00 | 143.00 | 148.00 | 136.37 | 11,452,370 |
| 2024-06-20 | 141.50 | 150.00 | 140.50 | 148.50 | 136.83 | 28,273,111 |
| 2024-06-19 | 152.00 | 153.00 | 138.50 | 140.50 | 129.46 | 32,965,212 |
| 2024-06-18 | 155.00 | 157.50 | 145.50 | 149.50 | 137.75 | 34,612,649 |
| 2024-06-17 | 161.50 | 163.50 | 161.50 | 161.50 | 148.81 | 7,741,160 |
| 2024-06-14 | 167.00 | 184.50 | 164.50 | 179.00 | 164.93 | 48,497,321 |
| 2024-06-13 | 172.00 | 177.00 | 162.50 | 168.00 | 154.80 | 63,844,423 |
| 2024-06-12 | 147.00 | 161.00 | 145.50 | 161.00 | 148.35 | 32,035,116 |
| 2024-06-11 | 149.00 | 152.00 | 144.00 | 146.50 | 134.99 | 38,815,687 |
| 2024-06-07 | 138.50 | 143.50 | 137.50 | 143.50 | 132.22 | 25,474,634 |
| 2024-06-06 | 134.00 | 139.00 | 129.50 | 130.50 | 120.25 | 25,672,503 |
| 2024-06-05 | 132.50 | 136.50 | 128.00 | 130.00 | 119.78 | 24,867,957 |
| 2024-06-04 | 134.00 | 143.50 | 131.00 | 131.00 | 120.71 | 46,866,429 |
| 2024-06-03 | 121.00 | 131.00 | 119.50 | 131.00 | 120.71 | 16,135,727 |
| 2024-05-31 | 122.50 | 124.00 | 119.00 | 119.50 | 110.11 | 13,793,207 |
| 2024-05-30 | 125.50 | 128.00 | 120.50 | 121.50 | 111.95 | 34,924,036 |
| 2024-05-29 | 114.50 | 124.00 | 113.00 | 124.00 | 114.26 | 21,324,295 |
| 2024-05-28 | 113.00 | 114.00 | 111.50 | 113.00 | 104.12 | 6,640,013 |
| 2024-05-27 | 113.50 | 114.50 | 110.00 | 113.50 | 104.58 | 12,809,151 |
| 2024-05-24 | 106.00 | 115.50 | 106.00 | 112.00 | 103.20 | 22,664,845 |
| 2024-05-23 | 107.50 | 109.50 | 105.50 | 106.00 | 97.671 | 9,088,634 |
| 2024-05-22 | 106.50 | 109.00 | 104.50 | 107.00 | 98.592 | 7,226,962 |
| 2024-05-21 | 106.00 | 110.00 | 105.00 | 106.50 | 98.132 | 15,927,062 |
| 2024-05-20 | 104.50 | 106.50 | 103.00 | 104.00 | 95.828 | 4,423,543 |
| 2024-05-17 | 105.00 | 106.50 | 103.50 | 104.00 | 95.828 | 4,772,359 |
| 2024-05-16 | 108.00 | 109.00 | 103.50 | 106.50 | 98.132 | 7,570,418 |
| 2024-05-15 | 108.00 | 109.00 | 106.50 | 107.50 | 99.053 | 6,792,041 |
| 2024-05-14 | 106.50 | 108.00 | 105.00 | 107.00 | 98.592 | 8,849,315 |
| 2024-05-13 | 115.50 | 115.50 | 106.50 | 107.00 | 98.592 | 21,883,300 |
| 2024-05-10 | 112.00 | 114.00 | 106.50 | 112.50 | 103.66 | 27,067,309 |
| 2024-05-09 | 118.00 | 119.00 | 109.50 | 110.00 | 101.36 | 28,922,060 |
| 2024-05-08 | 116.00 | 119.50 | 112.50 | 117.50 | 108.27 | 61,651,416 |
| 2024-05-07 | 109.50 | 114.00 | 109.00 | 114.00 | 105.04 | 29,262,749 |
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.