Team Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	60.000	60.200	59.000	60.000	54.460	1,627,711
2023-08-07	60.600	60.600	57.600	60.000	54.460	3,399,704
2023-08-04	58.600	62.500	58.600	61.600	55.913	2,118,861
2023-08-02	61.000	61.200	59.100	59.100	53.643	2,559,962
2023-08-01	62.000	62.900	61.200	61.200	55.549	1,604,689
2023-07-31	63.500	64.000	60.500	61.800	56.094	3,302,510
2023-07-28	62.600	64.800	61.200	63.300	57.456	7,563,608
2023-07-27	58.900	63.400	58.600	62.200	56.457	6,817,600
2023-07-26	59.700	59.700	57.600	58.100	52.736	2,220,901
2023-07-25	59.500	59.800	58.200	58.600	53.190	2,381,000
2023-07-24	62.000	62.000	59.200	59.200	53.734	3,496,690
2023-07-21	61.300	61.800	59.300	61.400	55.731	3,136,504
2023-07-20	61.400	62.500	61.000	61.200	55.549	2,508,500
2023-07-19	62.200	63.000	61.100	61.600	55.913	2,732,900
2023-07-18	64.800	65.100	61.500	61.600	55.913	5,890,715
2023-07-17	65.100	66.200	63.300	64.400	58.454	4,089,480
2023-07-14	67.500	68.400	65.300	65.500	59.452	4,917,700
2023-07-13	67.300	68.100	64.800	66.200	60.088	8,646,923
2023-07-12	63.600	68.900	63.400	66.000	59.906	15,582,395
2023-07-11	65.000	65.600	62.400	62.800	57.002	11,305,200
2023-07-10	62.500	62.900	60.400	61.700	56.003	5,696,216
2023-07-07	66.300	67.000	62.500	62.500	56.729	9,636,537
2023-07-06	69.900	71.300	66.300	66.800	60.632	10,172,830
2023-07-05	72.200	72.500	69.000	70.500	63.991	8,977,935
2023-07-04	72.100	74.100	71.400	71.500	64.898	7,654,135
2023-07-03	72.200	73.600	71.200	71.700	65.080	6,359,879
2023-06-30	73.700	74.000	71.500	71.800	65.171	7,670,376
2023-06-29	76.800	78.600	72.400	73.500	66.714	25,391,727
2023-06-28	72.000	77.700	71.800	74.500	67.621	24,716,600
2023-06-27	71.200	74.400	69.300	70.700	64.172	12,508,310
2023-06-26	74.300	76.000	71.000	71.500	64.898	9,220,368
2023-06-21	73.500	74.400	72.400	74.400	67.531	8,433,893
2023-06-20	72.400	74.300	70.600	73.600	66.805	15,328,531
2023-06-19	72.500	76.400	71.800	72.400	65.715	35,241,966
2023-06-16	65.100	71.600	65.000	71.600	64.989	22,337,027
2023-06-15	65.600	67.500	64.000	65.100	59.089	9,632,919
2023-06-14	64.400	65.800	63.400	65.600	59.543	10,638,703
2023-06-13	63.400	65.100	62.400	63.000	57.183	4,908,800
2023-06-12	64.000	64.400	61.700	62.900	57.092	5,635,677
2023-06-09	62.800	65.300	62.400	63.300	57.456	9,327,780
2023-06-08	62.100	65.600	61.400	62.500	56.729	14,369,019
2023-06-07	60.200	61.900	60.100	61.400	55.731	4,072,342
2023-06-06	61.000	61.300	58.600	60.100	54.551	5,324,935
2023-06-05	62.100	62.900	61.000	61.000	55.368	4,095,526
2023-06-02	63.200	64.000	61.500	62.100	56.366	9,674,001
2023-06-01	61.400	62.500	59.800	61.900	56.185	13,893,970
2023-05-31	58.600	63.900	58.600	61.000	55.368	28,589,087
2023-05-30	59.000	59.600	57.900	58.200	52.826	2,630,300
2023-05-29	57.400	59.300	57.400	58.700	53.280	4,227,201
2023-05-26	58.100	59.100	57.000	57.000	51.737	3,747,202
2023-05-25	58.300	58.800	56.500	57.500	52.191	4,062,302
2023-05-24	59.400	59.700	58.000	58.000	52.645	3,901,200
2023-05-23	58.600	59.100	57.500	59.000	53.553	3,781,284
2023-05-22	58.500	59.300	57.400	58.200	52.826	3,549,239
2023-05-19	59.500	60.300	57.900	58.600	53.190	6,387,300
2023-05-18	59.300	61.600	58.000	59.300	53.825	17,128,112
2023-05-17	56.600	57.700	56.200	56.800	51.556	5,967,321
2023-05-16	60.600	61.800	55.900	56.100	50.920	18,126,697
2023-05-15	57.900	59.500	57.100	57.700	52.373	5,780,506
2023-05-12	56.600	60.500	55.400	58.600	53.190	19,180,358

← NewerPage 14 of 21 · 1,221 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.