Team Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	30.500	31.100	30.400	31.000	28.138	58,569
2022-11-02	30.800	31.200	30.400	30.900	28.047	120,285
2022-11-01	30.600	31.300	30.600	30.750	27.911	121,401
2022-10-31	29.700	30.600	29.700	30.600	27.775	154,900
2022-10-28	29.650	30.300	29.550	29.700	26.958	136,973
2022-10-27	29.500	30.150	29.450	30.050	27.276	145,300
2022-10-26	28.600	29.550	28.550	29.300	26.595	122,421
2022-10-25	30.000	30.000	28.600	29.000	26.322	323,068
2022-10-24	30.900	31.200	29.650	29.650	26.912	180,762
2022-10-21	31.200	31.200	30.400	30.400	27.593	132,287
2022-10-20	30.850	31.350	30.550	30.750	27.911	184,100
2022-10-19	30.900	32.400	30.500	31.450	28.546	431,730
2022-10-18	30.500	31.000	30.400	30.650	27.820	180,501
2022-10-17	30.000	30.350	29.300	30.300	27.502	151,902
2022-10-14	29.800	30.800	29.750	30.250	27.457	178,036
2022-10-13	32.400	32.600	29.350	29.500	26.776	424,800
2022-10-12	31.000	31.400	30.200	31.300	28.410	248,800
2022-10-11	34.550	34.550	30.150	30.150	27.366	342,907
2022-10-07	37.214	37.214	37.214	37.214	33.778	0
2022-10-06	37.214	37.214	37.214	37.214	33.778	0
2022-10-05	37.214	37.214	37.214	37.214	33.778	0
2022-10-04	37.214	37.214	37.214	37.214	33.778	0
2022-10-03	37.214	37.214	37.214	37.214	33.778	0
2022-09-30	37.214	37.214	37.214	37.214	33.778	0
2022-09-29	37.214	37.214	37.214	37.214	33.778	0
2022-09-28	26.800	26.800	26.050	26.050	31.055	330,805
2022-09-27	26.850	26.850	26.450	26.700	31.830	315,086
2022-09-26	28.000	28.000	26.850	26.850	32.009	417,911
2022-09-23	27.950	28.550	27.950	28.150	33.559	262,626
2022-09-22	28.700	28.700	27.800	28.050	33.440	401,114
2022-09-21	29.000	29.000	28.750	28.900	34.453	234,500
2022-09-20	30.100	30.350	28.750	29.200	34.811	447,302
2022-09-19	31.900	31.900	29.800	29.800	35.526	552,300
2022-09-16	32.100	32.350	31.400	31.400	37.433	905,802
2022-09-15	31.550	32.400	31.250	32.400	38.625	3,251,731
2022-09-14	29.600	31.850	29.500	31.200	37.195	2,556,401
2022-09-13	30.500	30.650	30.100	30.350	36.182	240,802
2022-09-12	29.750	30.700	29.750	30.050	35.824	590,848
2022-09-08	29.100	29.600	28.850	29.600	35.287	144,296
2022-09-07	28.700	28.750	28.400	28.700	34.215	156,807
2022-09-06	28.800	29.500	28.600	28.700	34.215	216,300
2022-09-05	29.200	29.300	28.700	28.700	34.215	223,382
2022-09-02	29.250	29.450	28.950	29.050	34.632	188,407
2022-09-01	29.550	29.800	29.200	29.500	35.168	182,761
2022-08-31	29.300	29.800	29.300	29.750	35.466	121,839
2022-08-30	29.000	29.450	29.000	29.300	34.930	98,343
2022-08-29	29.300	29.300	28.900	29.200	34.811	165,211
2022-08-26	30.100	30.400	29.950	30.000	35.764	195,302
2022-08-25	29.550	30.250	29.550	29.700	35.407	136,500
2022-08-24	29.900	29.900	29.700	29.700	35.407	77,066
2022-08-23	28.900	29.850	28.900	29.800	35.526	139,303
2022-08-22	30.400	30.400	29.550	29.700	35.407	66,500
2022-08-19	30.750	30.850	30.200	30.450	36.301	242,242
2022-08-18	29.300	30.400	29.200	30.250	36.062	412,370
2022-08-17	30.400	30.400	29.050	29.450	35.109	298,222
2022-08-16	30.800	31.100	29.550	29.550	35.228	400,449
2022-08-15	30.200	30.250	29.400	29.900	35.645	340,900
2022-08-12	29.850	29.850	29.050	29.500	35.168	254,261
2022-08-11	29.000	30.200	28.850	29.550	35.228	723,821
2022-08-10	28.000	28.750	27.850	28.600	34.095	180,607

← NewerPage 17 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.