Team Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	219.50	223.50	218.50	218.50	211.65	1,862,910
2026-07-21	213.00	214.50	209.50	214.00	207.29	1,215,309
2026-07-20	211.50	211.50	195.50	208.50	201.96	2,715,614
2026-07-17	217.00	224.50	208.00	209.00	202.45	3,320,969
2026-07-16	226.00	228.50	222.00	225.50	218.43	1,263,134
2026-07-15	226.50	233.50	226.50	230.50	223.28	1,706,515
2026-07-14	230.00	231.00	215.50	224.50	217.46	2,581,579
2026-07-13	236.00	237.00	227.50	229.50	222.31	2,196,189
2026-07-10	233.00	233.00	233.00	233.00	225.70	0
2026-07-09	236.50	240.50	232.00	233.00	225.70	2,574,924
2026-07-08	246.00	249.50	230.00	233.00	225.70	6,631,899
2026-07-07	262.00	262.00	248.50	249.50	241.68	2,483,809
2026-07-06	263.00	267.00	255.00	261.00	252.82	3,536,374
2026-07-03	254.00	261.50	251.50	260.00	251.85	2,137,394
2026-07-02	240.50	256.50	240.50	256.00	247.98	2,594,941
2026-07-01	264.50	264.50	250.00	250.50	242.65	5,360,355
2026-06-30	265.00	266.50	255.50	263.50	255.24	4,707,980
2026-06-29	268.00	270.00	261.00	264.00	255.72	2,213,452
2026-06-26	277.00	280.50	265.00	265.00	256.69	4,074,713
2026-06-25	283.50	286.00	275.00	276.00	267.35	4,485,423
2026-06-24	265.50	278.00	265.50	278.00	269.29	2,962,068
2026-06-23	287.50	287.50	271.00	272.00	263.47	5,936,362
2026-06-22	284.50	290.00	280.00	284.50	275.58	8,071,016
2026-06-18	277.00	280.00	273.50	278.50	269.77	3,849,939
2026-06-17	272.50	276.00	267.00	275.00	266.38	3,229,161
2026-06-16	281.00	281.50	272.00	275.00	266.38	5,968,458
2026-06-15	276.50	285.00	274.00	277.00	268.32	5,523,655
2026-06-12	288.00	290.00	272.00	272.00	263.47	10,069,409
2026-06-11	265.00	280.00	260.50	277.50	268.80	8,026,459
2026-06-10	280.00	286.50	268.00	269.00	260.57	7,386,791
2026-06-09	282.50	294.00	280.00	286.00	277.04	8,712,477
2026-06-08	251.50	279.00	251.50	277.50	268.80	7,445,567
2026-06-05	295.00	295.00	272.00	279.00	270.25	12,857,856
2026-06-04	295.00	312.00	295.00	302.00	292.53	13,150,976
2026-06-03	314.50	315.50	295.50	299.00	289.63	17,474,959
2026-06-02	295.00	310.00	290.00	304.50	294.96	28,328,709
2026-06-01	280.00	290.00	278.00	289.00	279.94	11,795,124
2026-05-29	277.50	279.00	273.00	276.00	267.35	4,893,136
2026-05-28	269.50	284.50	268.00	270.50	262.02	11,564,021
2026-05-27	281.00	288.00	266.50	267.00	258.63	10,657,744
2026-05-26	272.50	277.50	270.50	271.00	262.51	5,981,925
2026-05-25	271.50	273.00	264.00	271.50	262.99	5,356,869
2026-05-22	270.00	275.50	268.00	270.50	262.02	4,580,587
2026-05-21	269.00	274.00	264.00	266.50	258.15	4,695,597
2026-05-20	259.50	264.00	252.00	261.00	252.82	4,182,612
2026-05-19	278.00	278.00	257.50	257.50	249.43	7,296,324
2026-05-18	270.50	280.00	263.00	278.50	269.77	4,967,889
2026-05-15	286.50	287.00	274.00	276.00	267.35	7,224,813
2026-05-14	290.50	295.00	284.50	285.00	276.07	11,853,719
2026-05-13	280.00	285.50	274.00	285.50	276.55	8,175,450
2026-05-12	287.00	290.50	278.00	285.50	276.55	11,191,356
2026-05-11	288.50	290.00	278.00	284.50	275.58	20,946,178
2026-05-08	296.00	309.50	283.50	298.00	288.66	17,426,251
2026-05-07	305.00	323.00	295.00	297.00	287.69	30,308,654
2026-05-06	303.50	313.00	292.50	298.00	288.66	31,558,719
2026-05-05	287.00	291.50	280.50	289.00	279.94	14,273,291
2026-05-04	288.00	289.00	280.00	284.50	275.58	13,273,898
2026-04-30	292.50	293.00	276.00	281.00	272.19	23,531,721
2026-04-29	277.00	298.50	273.50	285.50	276.55	47,438,558
2026-04-28	292.00	310.00	279.00	303.00	293.50	53,060,246

← NewerPage 2 of 3 · 126 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.