Team Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	66.200	66.200	59.600	59.600	54.097	12,980,291
2023-05-10	65.000	68.600	64.000	66.200	60.088	12,035,439
2023-05-09	73.300	73.800	66.300	66.300	60.179	12,120,226
2023-05-08	76.000	76.700	73.600	73.600	66.805	7,803,940
2023-05-05	74.500	75.900	73.200	75.200	68.257	8,672,800
2023-05-04	72.400	73.800	70.500	73.800	66.986	6,170,928
2023-05-03	71.500	74.500	69.500	72.900	66.169	8,825,800
2023-05-02	68.300	73.500	67.200	71.400	64.808	10,658,109
2023-04-28	68.700	69.000	66.400	67.900	61.631	6,147,432
2023-04-27	69.500	70.800	67.700	67.700	61.449	11,236,664
2023-04-26	71.400	71.900	66.300	68.600	62.266	8,855,509
2023-04-25	77.600	79.800	71.000	71.500	64.898	11,384,806
2023-04-24	74.500	79.200	73.700	77.000	69.891	9,960,580
2023-04-21	73.800	75.800	70.500	73.200	66.441	8,223,737
2023-04-20	76.100	76.100	72.300	73.500	66.714	7,506,650
2023-04-19	79.200	79.200	75.000	75.600	68.620	10,702,731
2023-04-18	81.200	81.800	78.000	78.500	71.252	9,257,126
2023-04-17	80.000	82.300	79.800	80.900	73.431	13,748,992
2023-04-14	74.300	79.800	74.000	79.800	72.432	17,120,095
2023-04-13	76.200	77.000	74.600	75.000	68.075	8,174,853
2023-04-12	76.400	79.300	76.000	76.900	69.800	24,146,966
2023-04-11	72.700	76.400	72.100	76.400	69.346	35,737,411
2023-04-10	72.600	73.500	70.500	71.700	65.080	14,702,633
2023-04-07	69.500	74.200	68.700	72.600	65.897	29,524,097
2023-04-06	71.200	73.000	69.000	69.300	62.902	17,524,355
2023-03-31	67.500	69.700	65.300	68.400	62.085	25,527,353
2023-03-30	67.100	70.300	66.200	67.900	61.631	26,978,183
2023-03-29	64.300	65.700	63.100	65.200	59.180	6,038,071
2023-03-28	65.900	66.000	63.300	63.800	57.909	7,987,374
2023-03-27	69.100	69.800	65.800	66.100	59.997	6,261,799
2023-03-24	68.000	70.000	66.800	69.100	62.720	10,673,816
2023-03-23	66.900	68.500	66.300	67.700	61.449	7,981,980
2023-03-22	67.100	68.800	65.600	67.100	60.905	10,969,692
2023-03-21	69.600	69.800	67.000	68.000	61.722	16,519,406
2023-03-20	62.800	68.500	62.700	68.500	62.175	12,570,156
2023-03-17	61.000	63.600	60.200	62.300	56.548	10,848,568
2023-03-16	60.000	61.400	58.800	59.600	54.097	4,558,700
2023-03-15	61.300	61.900	59.300	60.300	54.733	6,148,808
2023-03-14	58.700	61.000	58.500	60.300	54.733	4,332,747
2023-03-13	57.800	60.500	55.800	60.100	54.551	5,631,031
2023-03-10	59.000	59.200	56.500	58.200	52.826	8,445,851
2023-03-09	63.500	64.800	59.200	60.000	54.460	9,316,517
2023-03-08	58.300	64.600	58.300	63.300	57.456	9,881,712
2023-03-07	59.300	60.500	58.100	58.900	53.462	5,007,905
2023-03-06	58.300	60.200	57.000	59.000	53.553	8,651,535
2023-03-03	56.900	58.400	56.200	57.400	52.100	6,953,396
2023-03-02	55.400	58.300	54.800	57.400	52.100	10,812,437
2023-03-01	51.000	55.700	50.700	55.700	50.557	9,322,702
2023-02-24	50.000	52.600	49.450	51.800	47.017	22,427,325
2023-02-23	46.900	49.700	46.600	49.700	45.111	9,190,119
2023-02-22	43.700	48.000	43.700	45.200	41.027	4,795,705
2023-02-21	44.900	46.800	43.550	43.700	39.665	4,087,908
2023-02-20	43.850	47.100	43.200	45.800	41.571	3,875,412
2023-02-17	39.800	44.200	39.750	43.900	39.847	4,282,497
2023-02-16	38.450	41.900	38.450	40.200	36.488	3,191,700
2023-02-15	38.450	39.600	37.800	38.600	35.036	2,806,708
2023-02-14	35.900	38.550	35.800	38.550	34.991	1,393,186
2023-02-13	34.250	35.600	34.250	35.050	31.814	477,212
2023-02-10	35.200	35.250	34.500	34.700	31.496	267,228
2023-02-09	33.950	35.450	33.950	34.950	31.723	469,930

← NewerPage 15 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.