Team Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	28.050	28.250	27.800	28.200	33.618	74,900
2022-08-08	28.050	28.400	27.700	28.100	33.499	72,100
2022-08-05	27.650	28.150	27.400	28.050	33.440	168,700
2022-08-04	27.600	27.600	26.650	26.950	32.128	241,502
2022-08-03	27.550	27.600	27.200	27.250	32.486	178,554
2022-08-02	28.000	28.050	27.350	27.550	32.844	210,794
2022-08-01	28.200	28.550	28.000	28.200	33.618	65,101
2022-07-29	28.000	28.350	28.000	28.200	33.618	102,900
2022-07-28	28.800	28.800	27.800	27.850	33.201	270,284
2022-07-27	27.500	28.500	27.500	28.500	33.976	130,900
2022-07-26	28.300	28.300	27.650	27.750	33.082	172,937
2022-07-25	28.950	28.950	28.400	28.400	33.857	92,435
2022-07-22	29.150	29.450	28.850	29.000	34.572	258,304
2022-07-21	28.800	29.100	28.550	28.950	34.513	399,700
2022-07-20	28.900	29.000	28.250	28.300	33.738	271,657
2022-07-19	28.400	28.400	27.900	27.950	33.320	124,600
2022-07-18	28.200	28.500	27.800	28.400	33.857	175,002
2022-07-15	28.200	28.200	27.500	27.900	33.261	176,400
2022-07-14	26.850	28.200	26.800	27.700	33.022	458,500
2022-07-13	27.100	27.550	26.850	26.950	32.128	231,004
2022-07-12	26.650	26.850	26.400	26.650	31.771	272,321
2022-07-11	27.400	27.800	26.800	27.200	32.426	130,902
2022-07-08	26.900	27.350	26.600	27.000	32.188	271,600
2022-07-07	25.800	26.800	25.600	26.500	31.592	419,301
2022-07-06	25.600	26.150	25.350	25.350	30.221	276,500
2022-07-05	26.250	26.300	25.100	25.750	30.698	331,100
2022-07-04	26.300	26.300	25.600	25.650	30.579	386,400
2022-07-01	26.950	27.150	26.100	26.200	31.234	751,835
2022-06-30	27.800	27.900	26.950	26.950	32.128	505,400
2022-06-29	28.100	28.600	28.000	28.300	33.738	165,903
2022-06-28	29.200	29.200	28.600	28.750	34.274	165,200
2022-06-27	28.200	29.150	28.200	29.100	34.691	287,000
2022-06-24	27.600	28.300	27.400	27.750	33.082	266,024
2022-06-23	27.050	27.650	26.550	27.050	32.248	432,130
2022-06-22	28.500	29.200	27.500	27.550	32.844	458,017
2022-06-21	27.900	28.800	27.350	28.550	34.036	424,906
2022-06-20	29.350	29.350	27.450	27.450	32.724	915,601
2022-06-17	28.950	29.400	28.700	29.100	34.691	520,601
2022-06-16	30.900	31.300	29.850	29.850	35.586	620,204
2022-06-15	30.750	31.900	30.450	30.900	36.837	747,232
2022-06-14	29.850	30.000	29.200	29.950	35.705	340,202
2022-06-13	30.500	30.550	30.000	30.100	35.884	307,301
2022-06-10	31.500	31.500	31.000	31.250	37.255	138,600
2022-06-09	31.550	31.750	31.300	31.400	37.433	143,523
2022-06-08	31.700	32.100	31.600	31.650	37.731	103,611
2022-06-07	31.950	32.200	31.700	31.700	37.791	134,442
2022-06-06	32.300	32.400	31.800	32.000	38.149	119,701
2022-06-02	32.900	33.350	32.250	32.250	38.447	473,200
2022-06-01	32.500	33.250	32.350	32.800	39.102	562,814
2022-05-31	32.250	32.450	31.700	32.350	38.566	282,100
2022-05-30	31.900	33.450	31.750	32.050	38.208	751,101
2022-05-27	31.350	31.450	31.050	31.100	37.076	182,700
2022-05-26	31.450	31.750	31.100	31.100	37.076	156,807
2022-05-25	31.600	31.750	30.950	31.400	37.433	260,404
2022-05-24	32.500	33.200	30.900	30.900	36.837	409,594
2022-05-23	32.500	32.500	31.800	32.100	38.268	166,605
2022-05-20	32.800	32.900	32.150	32.200	38.387	377,344
2022-05-19	31.000	32.950	31.000	32.800	39.102	711,956
2022-05-18	32.500	32.500	31.650	31.800	37.910	270,244
2022-05-17	31.050	31.650	30.850	31.550	37.612	389,944

← NewerPage 18 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.