Team Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	30.850	31.400	30.500	30.500	36.360	298,914
2022-05-13	30.250	30.650	30.050	30.550	36.420	294,003
2022-05-12	29.950	31.150	29.900	29.900	35.645	593,600
2022-05-11	30.050	31.000	29.600	30.550	36.420	756,081
2022-05-10	28.600	31.800	28.500	31.250	37.255	1,135,423
2022-05-09	32.700	32.700	29.700	29.700	35.407	1,430,872
2022-05-06	32.900	33.150	32.350	32.700	38.983	578,253
2022-05-05	32.500	34.300	31.950	33.700	40.175	1,569,424
2022-05-04	32.550	32.900	30.750	31.450	37.493	1,079,614
2022-05-03	32.450	32.850	32.200	32.500	38.745	820,446
2022-04-29	36.200	36.350	32.500	32.500	38.745	1,955,177
2022-04-28	36.750	36.750	36.100	36.100	43.036	618,100
2022-04-27	36.700	37.150	36.550	36.650	43.692	506,163
2022-04-26	37.200	37.700	37.200	37.550	44.765	309,680
2022-04-25	37.650	37.650	37.050	37.150	44.288	433,328
2022-04-22	37.200	37.700	36.950	37.700	44.944	354,344
2022-04-21	37.300	37.400	37.100	37.200	44.348	255,559
2022-04-20	36.850	37.800	36.800	37.150	44.288	478,156
2022-04-19	36.950	37.050	36.500	36.600	43.632	463,447
2022-04-18	37.000	37.000	36.700	36.950	44.050	293,153
2022-04-15	37.000	37.000	36.800	37.000	44.109	295,400
2022-04-14	37.000	37.000	36.800	36.800	43.871	378,731
2022-04-13	37.100	37.350	36.850	36.900	43.990	543,690
2022-04-12	36.800	37.200	36.500	37.200	44.348	466,242
2022-04-11	37.000	37.200	36.750	36.850	43.930	388,506
2022-04-08	36.850	36.900	36.750	36.800	43.871	324,142
2022-04-07	37.000	37.450	36.800	36.850	43.930	643,360
2022-04-06	37.000	37.050	36.650	37.000	44.109	339,501
2022-04-01	36.700	37.200	36.200	37.100	44.228	452,201
2022-03-31	37.000	37.300	36.950	37.100	44.228	821,118
2022-03-30	36.750	37.000	36.500	36.750	43.811	942,903
2022-03-29	36.850	37.200	36.000	36.450	43.454	1,643,621
2022-03-28	37.100	37.500	36.600	36.850	43.930	6,518,337
2022-03-25	41.400	41.400	40.500	40.650	48.461	730,461
2022-03-24	41.800	41.800	41.100	41.350	49.295	413,007
2022-03-23	42.000	42.350	41.800	41.850	49.891	303,104
2022-03-22	41.800	41.800	41.150	41.700	49.712	306,628
2022-03-21	42.100	42.100	41.600	41.750	49.772	155,428
2022-03-18	41.950	42.200	41.500	42.050	50.130	317,213
2022-03-17	41.800	41.950	41.400	41.850	49.891	441,812
2022-03-16	41.350	41.350	40.650	40.900	48.759	361,914
2022-03-15	40.700	41.000	40.300	40.600	48.401	535,514
2022-03-14	41.500	41.850	40.700	40.950	48.818	272,440
2022-03-11	41.100	41.400	41.000	41.200	49.116	170,807
2022-03-10	41.800	41.950	41.300	41.400	49.355	391,334
2022-03-09	41.000	41.300	40.700	40.750	48.580	404,639
2022-03-08	40.900	41.950	40.550	40.550	48.341	779,102
2022-03-07	42.600	42.600	41.800	41.950	50.010	980,767
2022-03-04	43.300	43.750	43.000	43.050	51.322	427,003
2022-03-03	44.250	44.850	43.800	43.950	52.395	691,739
2022-03-02	43.650	44.100	43.250	43.550	51.918	405,517
2022-03-01	43.300	43.750	43.100	43.350	51.679	484,487
2022-02-25	43.800	44.000	43.000	43.000	51.262	684,540
2022-02-24	45.300	45.300	42.800	42.850	51.083	1,653,564
2022-02-23	44.050	45.300	43.950	45.300	54.004	669,914
2022-02-22	45.200	45.650	43.650	44.050	52.514	1,213,131
2022-02-21	46.900	47.150	46.000	46.000	54.839	2,053,146
2022-02-18	44.300	46.950	44.050	46.900	55.911	4,678,449
2022-02-17	44.800	46.250	44.500	44.550	53.110	3,849,300
2022-02-16	42.800	44.500	42.800	43.800	52.216	782,683

← NewerPage 19 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.