Team Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	90.000	92.200	87.400	91.900	84.679	48,146,560
2023-11-02	81.600	87.400	79.100	87.400	80.532	28,823,176
2023-11-01	76.000	80.000	75.300	79.500	73.253	11,475,544
2023-10-31	76.500	80.300	74.100	75.200	69.291	11,165,594
2023-10-30	74.900	78.200	74.600	76.300	70.305	9,330,400
2023-10-27	74.800	75.300	74.000	74.100	68.277	3,263,748
2023-10-26	72.800	76.800	72.300	74.800	68.922	6,972,741
2023-10-25	76.800	76.900	74.600	74.600	68.738	5,367,606
2023-10-24	76.400	77.700	74.100	76.200	70.212	7,952,839
2023-10-23	74.900	76.400	73.800	76.200	70.212	6,289,177
2023-10-20	75.600	76.500	72.000	75.200	69.291	11,717,338
2023-10-19	73.700	78.400	73.500	77.300	71.226	20,905,388
2023-10-18	74.200	76.000	70.700	74.400	68.554	11,236,077
2023-10-17	73.300	75.700	73.100	74.100	68.277	9,912,723
2023-10-16	73.400	75.300	72.600	72.800	67.080	9,117,991
2023-10-13	72.500	75.000	72.100	72.900	67.172	9,397,370
2023-10-12	71.800	73.000	71.100	73.000	67.264	6,366,698
2023-10-11	72.300	73.800	69.300	70.500	64.960	6,660,110
2023-10-06	70.900	72.800	70.700	71.100	65.513	6,802,778
2023-10-05	72.400	72.900	69.500	70.600	65.052	8,171,217
2023-10-04	73.000	73.700	71.600	72.500	66.803	14,660,610
2023-10-03	68.500	74.200	68.500	72.500	66.803	27,462,452
2023-10-02	65.100	69.400	65.000	68.900	63.486	4,633,257
2023-09-28	65.400	66.200	64.300	64.300	59.248	1,832,649
2023-09-27	66.500	67.000	65.600	65.600	60.445	1,452,383
2023-09-26	67.200	67.700	66.100	67.000	60.814	1,586,252
2023-09-25	69.000	69.500	66.800	66.800	60.632	2,303,173
2023-09-22	67.700	68.500	67.000	68.500	62.175	1,398,885
2023-09-21	67.200	68.300	65.500	67.900	61.631	3,349,486
2023-09-20	67.700	68.900	66.700	67.500	61.268	3,814,472
2023-09-19	70.000	70.500	67.000	67.400	61.177	3,391,485
2023-09-18	70.100	71.300	69.400	69.400	62.992	3,542,644
2023-09-15	70.900	72.800	70.100	70.400	63.900	13,695,475
2023-09-14	69.400	71.400	68.300	70.000	63.537	11,005,321
2023-09-13	68.400	68.700	66.000	68.600	62.266	4,164,308
2023-09-12	67.200	69.800	67.000	67.900	61.631	6,725,830
2023-09-11	68.500	69.900	66.800	67.000	60.814	7,406,975
2023-09-08	68.300	68.700	66.300	66.600	60.451	3,091,451
2023-09-07	68.000	71.800	67.000	68.100	61.812	12,123,089
2023-09-06	68.500	69.600	68.000	68.000	61.722	3,966,530
2023-09-05	67.100	68.200	66.800	67.800	61.540	4,086,258
2023-09-04	68.800	68.900	66.000	67.400	61.177	5,504,984
2023-09-01	68.700	69.500	67.800	68.900	62.539	11,005,829
2023-08-31	65.400	69.900	65.400	67.500	61.268	21,186,960
2023-08-30	61.700	65.600	61.400	65.000	58.999	4,643,383
2023-08-29	61.300	61.900	60.600	61.300	55.640	823,810
2023-08-28	63.200	63.500	60.800	61.000	55.368	1,435,700
2023-08-25	62.500	63.600	62.300	62.700	56.911	874,241
2023-08-24	65.000	65.800	63.000	63.100	57.274	3,377,832
2023-08-23	63.200	64.200	62.600	64.000	58.091	1,994,536
2023-08-22	62.100	63.300	62.100	63.200	57.365	1,773,401
2023-08-21	60.500	62.700	60.500	61.900	56.185	1,281,400
2023-08-18	63.000	63.500	60.100	60.100	54.551	2,765,024
2023-08-17	62.800	63.600	62.000	62.400	56.639	1,612,832
2023-08-16	62.000	63.400	61.500	63.300	57.456	1,290,700
2023-08-15	63.400	64.300	62.800	62.900	57.092	3,449,064
2023-08-14	61.200	62.900	60.300	62.900	57.092	3,191,812
2023-08-11	59.600	63.100	59.500	62.300	56.548	5,894,704
2023-08-10	60.200	60.600	58.800	58.800	53.371	1,831,201
2023-08-09	60.400	62.300	60.200	60.800	55.186	2,974,493

← NewerPage 13 of 21 · 1,217 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.