Team Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	33.400	34.550	33.400	34.000	30.861	314,400
2023-02-07	32.750	33.450	32.650	33.400	30.316	157,902
2023-02-06	33.300	33.300	32.250	32.750	29.726	411,400
2023-02-03	33.400	33.450	33.100	33.300	30.225	148,524
2023-02-02	33.550	34.000	33.500	33.600	30.498	215,382
2023-02-01	32.800	33.600	32.800	33.500	30.407	379,879
2023-01-31	32.300	32.750	32.250	32.600	29.590	165,823
2023-01-30	32.300	32.600	32.150	32.300	29.318	226,616
2023-01-17	31.800	32.000	31.750	31.950	29.000	104,674
2023-01-16	31.800	32.000	31.750	31.850	28.909	125,050
2023-01-13	31.950	32.000	31.800	31.800	28.864	104,583
2023-01-12	32.000	32.500	31.800	31.950	29.000	115,221
2023-01-11	31.900	32.000	31.750	32.000	29.045	98,817
2023-01-10	32.000	32.500	31.800	31.900	28.955	273,508
2023-01-09	31.750	31.900	31.700	31.850	28.909	112,110
2023-01-06	31.500	32.400	31.500	31.900	28.955	454,600
2023-01-05	31.500	31.850	31.050	31.700	28.773	452,913
2023-01-04	30.500	31.250	30.500	31.000	28.138	187,256
2023-01-03	30.450	30.800	30.350	30.500	27.684	65,956
2022-12-30	30.350	30.750	30.200	30.450	27.639	168,754
2022-12-29	30.150	30.550	30.050	30.350	27.548	108,406
2022-12-28	30.200	30.500	30.050	30.300	27.502	132,100
2022-12-27	30.000	30.650	30.000	30.450	27.639	132,000
2022-12-26	30.200	30.350	30.200	30.350	27.548	41,325
2022-12-23	30.100	30.200	30.000	30.150	27.366	113,257
2022-12-22	30.050	30.350	30.050	30.200	27.412	91,600
2022-12-21	30.350	30.750	29.800	29.800	27.049	58,400
2022-12-20	30.200	30.450	29.750	30.000	27.230	264,600
2022-12-19	31.150	31.150	30.000	30.050	27.276	203,401
2022-12-16	30.750	31.950	30.650	30.800	27.956	534,434
2022-12-15	30.150	30.700	30.150	30.700	27.866	92,665
2022-12-14	30.600	30.950	30.550	30.600	27.775	118,292
2022-12-13	30.500	31.100	30.400	30.550	27.729	190,100
2022-12-12	29.900	30.550	29.500	30.500	27.684	120,350
2022-12-09	30.300	30.350	30.200	30.200	27.412	60,475
2022-12-08	30.550	30.550	30.100	30.400	27.593	69,043
2022-12-07	30.150	30.700	29.750	30.700	27.866	337,900
2022-12-06	31.300	31.300	30.200	30.300	27.502	205,172
2022-12-05	31.200	31.500	31.100	31.500	28.592	121,500
2022-12-02	30.550	31.200	30.550	31.150	28.274	186,163
2022-12-01	30.300	30.750	30.300	30.550	27.729	179,777
2022-11-30	30.000	30.400	30.000	30.100	27.321	113,700
2022-11-29	29.500	30.000	29.200	30.000	27.230	85,904
2022-11-28	29.700	29.900	29.400	29.550	26.822	133,500
2022-11-25	30.550	30.550	29.950	29.950	27.185	146,200
2022-11-24	30.050	30.450	30.000	30.350	27.548	125,600
2022-11-23	30.050	30.300	29.850	30.150	27.366	157,901
2022-11-22	30.900	30.900	30.300	30.400	27.593	108,801
2022-11-21	31.800	31.800	31.000	31.100	28.229	120,700
2022-11-18	31.500	31.950	31.300	31.300	28.410	131,244
2022-11-17	31.400	31.850	31.300	31.700	28.773	288,542
2022-11-16	30.750	31.700	30.350	31.050	28.183	443,934
2022-11-15	30.300	30.800	30.250	30.500	27.684	134,605
2022-11-14	30.100	30.350	29.500	30.300	27.502	172,211
2022-11-11	31.950	32.350	30.050	30.050	27.276	383,300
2022-11-10	31.700	32.000	31.250	31.300	28.410	216,211
2022-11-09	31.600	32.550	31.600	32.100	29.136	226,700
2022-11-08	31.500	32.000	31.400	31.600	28.682	181,520
2022-11-07	31.100	31.300	31.000	31.100	28.229	80,900
2022-11-04	31.000	31.250	30.700	31.050	28.183	74,800

← NewerPage 16 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.