Team Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	104.00	104.00	100.50	104.00	95.828	35,334,637
2024-05-03	94.000	98.600	91.800	94.700	87.259	23,809,882
2024-05-02	89.300	94.200	87.800	93.500	86.153	13,669,892
2024-04-30	87.600	90.200	86.300	89.800	82.744	6,594,145
2024-04-29	88.000	88.600	86.100	86.900	80.072	2,899,853
2024-04-26	87.500	90.800	86.600	87.500	80.625	8,212,869
2024-04-25	82.200	88.500	81.700	85.600	78.874	6,504,672
2024-04-24	80.500	82.800	80.300	82.500	76.017	2,615,203
2024-04-23	79.000	79.600	78.100	78.900	72.700	1,219,201
2024-04-22	80.200	81.600	77.500	77.900	71.779	1,908,601
2024-04-19	81.500	82.900	77.100	80.200	73.898	2,914,301
2024-04-18	81.100	81.900	79.600	81.900	75.465	1,313,380
2024-04-17	81.700	82.500	80.900	81.200	74.820	2,276,015
2024-04-16	86.800	87.000	80.100	81.000	74.635	5,157,239
2024-04-15	89.700	89.800	86.200	87.600	80.717	5,510,165
2024-04-12	90.000	92.300	89.100	89.900	82.836	12,128,692
2024-04-11	90.000	92.400	88.500	89.500	82.467	14,195,784
2024-04-10	86.000	93.300	85.100	90.000	82.928	25,293,609
2024-04-09	87.500	87.500	84.500	85.600	78.874	4,606,626
2024-04-08	84.700	87.000	83.800	85.500	78.782	7,145,872
2024-04-03	83.100	83.800	82.300	83.800	77.215	2,326,302
2024-04-02	82.000	85.600	81.900	82.700	76.202	10,766,100
2024-04-01	79.400	80.900	79.400	80.100	73.806	1,081,355
2024-03-29	80.000	80.500	78.900	79.300	73.069	746,000
2024-03-28	79.900	80.800	79.000	79.000	72.792	1,599,070
2024-03-27	79.800	80.700	78.500	80.100	73.806	1,549,405
2024-03-26	82.200	83.700	78.900	78.900	72.700	4,667,926
2024-03-25	80.400	81.200	80.000	80.000	73.714	1,318,900
2024-03-22	83.800	84.400	80.600	80.800	74.451	5,980,050
2024-03-21	79.800	85.100	79.800	83.600	77.031	12,135,540
2024-03-20	78.700	79.200	77.500	77.500	71.410	817,450
2024-03-19	78.500	79.400	77.500	78.000	71.871	1,558,108
2024-03-18	77.600	78.600	77.300	78.000	71.871	1,738,017
2024-03-15	80.600	81.000	77.000	77.500	71.410	5,088,718
2024-03-14	80.200	80.500	78.200	80.200	73.898	1,867,600
2024-03-13	81.400	82.400	78.400	79.500	73.253	2,598,306
2024-03-12	78.300	81.600	78.300	81.600	75.188	2,141,544
2024-03-11	77.400	79.400	77.400	78.600	72.424	2,098,500
2024-03-08	81.200	81.800	77.400	78.000	71.871	2,708,697
2024-03-07	82.700	85.200	80.600	80.600	74.267	3,719,406
2024-03-06	82.500	83.600	81.800	82.300	75.833	1,670,423
2024-03-05	84.300	85.700	82.900	83.000	76.478	1,914,176
2024-03-04	87.200	87.200	84.300	84.300	77.676	2,293,442
2024-03-01	83.800	86.000	83.100	84.900	78.229	2,135,901
2024-02-29	84.000	84.900	83.200	83.300	76.755	1,623,584
2024-02-27	85.000	88.000	83.300	83.500	76.939	6,314,305
2024-02-26	85.300	86.600	83.900	83.900	77.307	2,381,635
2024-02-23	88.900	89.800	85.800	85.900	79.150	4,705,556
2024-02-22	86.500	87.400	85.200	86.700	79.887	3,556,979
2024-02-21	83.600	90.000	83.600	86.000	79.242	12,131,121
2024-02-20	84.500	85.400	83.500	83.800	77.215	5,099,776
2024-02-19	81.700	85.500	80.300	83.400	76.847	5,392,800
2024-02-16	78.800	82.200	78.800	81.400	75.004	2,846,632
2024-02-15	77.700	79.200	77.700	79.000	72.792	1,511,394
2024-02-05	78.100	78.100	77.000	77.200	71.134	860,412
2024-02-02	79.500	79.500	77.500	77.500	71.410	1,280,148
2024-02-01	77.800	78.900	77.800	78.400	72.240	858,445
2024-01-31	78.000	79.200	77.000	78.300	72.147	1,526,700
2024-01-30	79.500	80.200	78.100	78.300	72.147	1,435,097
2024-01-29	77.900	79.800	77.200	79.800	73.530	1,902,050

← NewerPage 11 of 21 · 1,216 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.