Team Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	80.100	80.100	78.600	78.600	72.424	1,605,930
2024-01-25	81.500	81.500	79.000	80.000	73.714	2,645,799
2024-01-24	83.500	84.500	80.700	80.800	74.451	4,295,348
2024-01-23	83.000	83.800	82.000	82.000	75.557	1,954,268
2024-01-22	81.900	83.200	81.200	82.400	75.925	1,975,101
2024-01-19	82.300	82.300	80.800	81.500	75.096	2,073,594
2024-01-18	82.300	83.500	81.100	81.300	74.912	2,083,020
2024-01-17	83.500	83.900	80.500	82.900	76.386	4,390,159
2024-01-16	84.500	85.900	82.800	83.200	76.662	6,081,543
2024-01-15	80.000	86.200	79.300	85.200	78.505	11,412,001
2024-01-12	79.400	80.100	78.400	78.400	72.240	2,099,606
2024-01-11	79.300	80.100	78.300	79.000	72.792	1,765,700
2024-01-10	77.900	79.600	77.600	79.100	72.885	2,261,086
2024-01-09	80.700	80.700	78.100	78.200	72.055	1,805,573
2024-01-08	80.000	80.500	78.500	79.700	73.437	2,059,900
2024-01-05	80.000	81.700	79.200	79.300	73.069	2,782,800
2024-01-04	81.500	82.700	77.900	79.000	72.792	5,786,259
2024-01-03	85.200	85.300	81.800	81.800	75.372	6,538,622
2024-01-02	87.100	88.000	85.700	85.700	78.966	2,820,505
2023-12-29	90.800	91.300	87.400	87.600	80.717	7,275,056
2023-12-28	89.100	90.300	88.200	90.300	83.205	7,666,157
2023-12-27	85.600	88.400	85.600	88.400	81.454	3,837,883
2023-12-26	85.900	86.800	85.400	85.500	78.782	1,990,683
2023-12-25	88.100	88.200	85.400	85.400	78.690	2,170,451
2023-12-22	88.000	90.800	86.400	87.000	80.164	12,906,320
2023-12-21	85.400	86.700	84.600	86.400	79.611	2,483,639
2023-12-20	85.500	86.800	84.800	85.500	78.782	2,104,020
2023-12-19	88.000	88.700	84.500	85.400	78.690	5,816,251
2023-12-18	88.500	89.800	87.200	88.400	81.454	3,554,445
2023-12-15	90.800	91.800	88.200	88.300	81.362	7,627,922
2023-12-14	91.700	92.900	89.100	89.100	82.099	8,064,679
2023-12-13	92.300	92.400	90.500	90.700	83.573	6,167,152
2023-12-12	94.700	95.400	89.800	92.000	84.771	23,758,001
2023-12-11	90.700	93.500	88.000	92.900	85.600	20,717,964
2023-12-08	88.800	94.300	88.500	88.700	81.730	27,656,866
2023-12-07	93.000	93.900	87.000	87.500	80.625	21,342,437
2023-12-06	86.300	90.000	85.900	90.000	82.928	9,781,313
2023-12-05	86.700	86.700	84.000	85.300	78.597	5,010,586
2023-12-04	86.000	89.400	86.000	87.100	80.256	5,917,926
2023-12-01	87.000	87.500	85.200	85.200	78.505	4,301,441
2023-11-30	88.900	90.400	87.000	87.000	80.164	5,685,664
2023-11-29	88.900	89.800	87.500	88.100	81.177	3,732,703
2023-11-28	86.100	88.400	86.000	88.400	81.454	3,289,730
2023-11-27	86.000	87.400	84.000	86.100	79.335	5,140,460
2023-11-24	89.000	90.500	86.000	86.000	79.242	6,055,196
2023-11-23	90.600	92.300	88.200	89.000	82.007	10,364,566
2023-11-22	88.700	90.300	87.800	90.300	83.205	5,061,946
2023-11-21	90.900	92.600	88.300	88.300	81.362	7,597,504
2023-11-20	90.400	92.300	89.500	90.900	83.757	6,521,469
2023-11-17	89.700	90.400	87.000	90.200	83.112	8,141,905
2023-11-16	92.700	93.700	88.500	88.900	81.915	16,700,103
2023-11-15	95.900	97.300	91.700	92.700	85.416	19,967,495
2023-11-14	90.600	94.200	90.400	94.200	86.798	15,053,588
2023-11-13	87.600	93.700	87.500	91.500	84.310	21,230,994
2023-11-10	86.000	91.000	85.800	87.100	80.256	16,848,967
2023-11-09	92.300	93.000	86.200	86.400	79.611	14,993,031
2023-11-08	93.100	94.800	92.200	92.300	85.047	12,122,349
2023-11-07	91.200	94.900	90.700	94.000	86.614	14,654,253
2023-11-06	92.300	93.400	90.300	92.200	84.955	20,888,386
2023-11-03	90.000	92.200	87.400	91.900	84.679	48,146,560

← NewerPage 12 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.