Team Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	41.700	42.800	41.700	42.050	50.130	312,235
2022-02-14	43.000	43.000	41.850	42.200	50.308	724,504
2022-02-11	44.150	44.500	43.600	43.600	51.977	477,466
2022-02-10	44.450	44.900	43.600	44.650	53.229	736,469
2022-02-09	44.350	44.450	43.850	44.250	52.752	354,204
2022-02-08	42.700	43.950	42.700	43.800	52.216	375,200
2022-02-07	42.000	43.200	41.900	43.200	51.501	288,401
2022-01-26	41.650	42.000	41.200	41.700	49.712	394,828
2022-01-25	41.200	41.950	41.200	41.650	49.653	352,450
2022-01-24	41.400	42.200	40.550	41.950	50.010	466,202
2022-01-21	42.800	43.250	42.200	42.350	50.487	573,405
2022-01-20	43.350	43.500	43.050	43.400	51.739	270,972
2022-01-19	44.000	44.250	43.550	43.550	51.918	524,306
2022-01-18	44.100	44.500	43.700	44.000	52.454	394,809
2022-01-17	43.550	43.950	42.900	43.850	52.275	392,854
2022-01-14	44.000	44.050	42.800	43.350	51.679	530,607
2022-01-13	44.050	44.800	43.800	43.950	52.395	520,100
2022-01-12	45.000	45.100	43.400	43.800	52.216	627,202
2022-01-11	45.300	45.650	44.400	44.500	53.050	822,567
2022-01-10	45.050	45.950	45.000	45.350	54.064	496,885
2022-01-07	46.300	46.600	45.400	45.500	54.242	809,214
2022-01-06	45.500	46.900	45.500	46.300	55.196	823,270
2022-01-05	47.050	47.050	46.350	46.400	55.315	904,480
2022-01-04	47.650	48.200	46.950	47.050	56.090	1,339,870
2022-01-03	49.450	49.450	47.650	47.650	56.806	1,783,676
2021-12-30	52.800	53.900	48.500	48.500	57.819	17,801,159
2021-12-29	48.000	49.000	47.700	49.000	58.415	1,322,358
2021-12-28	48.500	48.550	47.600	47.950	57.163	676,900
2021-12-27	47.800	48.500	47.100	48.500	57.819	1,184,708
2021-12-24	49.000	49.000	47.500	47.750	56.925	1,299,481
2021-12-23	47.700	49.000	47.700	47.950	57.163	1,428,770
2021-12-22	49.300	50.500	47.700	47.700	56.865	5,433,351
2021-12-21	48.150	49.200	47.600	47.600	56.746	1,701,957
2021-12-20	47.050	48.650	47.050	47.400	56.508	773,801
2021-12-17	47.900	48.200	47.100	48.200	57.461	942,480
2021-12-16	49.300	51.000	48.150	48.350	57.640	3,056,305
2021-12-15	48.350	48.750	47.700	48.100	57.342	2,056,187
2021-12-14	49.000	49.000	46.850	48.650	57.998	4,445,408
2021-12-13	45.500	49.000	45.200	49.000	58.415	6,222,393
2021-12-10	44.400	45.100	44.200	44.550	53.110	606,270
2021-12-09	46.000	46.000	45.000	45.100	53.766	787,501
2021-12-08	47.600	47.600	45.500	45.500	54.242	1,648,502
2021-12-07	47.000	47.800	46.150	46.500	55.435	2,240,791
2021-12-06	47.000	47.250	45.900	45.950	54.779	2,077,671
2021-12-03	46.600	46.850	45.650	46.600	55.554	2,209,777
2021-12-02	44.600	47.650	44.500	45.450	54.183	5,545,400
2021-12-01	42.850	44.400	42.450	44.400	52.931	801,150
2021-11-30	43.050	43.750	43.000	43.250	51.560	877,100
2021-11-29	42.750	43.900	42.150	42.800	51.024	1,250,342
2021-11-26	45.500	46.150	43.750	43.950	52.395	1,642,900
2021-11-25	47.650	47.700	45.100	45.150	53.825	2,211,006
2021-11-24	47.000	49.150	46.650	47.150	56.209	3,701,812
2021-11-23	48.100	50.100	46.550	48.000	57.223	16,768,597
2021-11-22	43.800	47.500	43.700	47.500	56.627	3,451,711
2021-11-19	44.450	44.750	43.100	43.200	51.501	962,570
2021-11-18	44.550	44.550	43.900	44.000	52.454	1,262,590
2021-11-17	43.350	44.300	43.350	44.000	52.454	1,901,977
2021-11-16	43.650	44.400	42.700	43.000	51.262	2,704,555
2021-11-15	41.250	42.900	41.000	42.650	50.845	1,969,227
2021-11-12	42.000	42.250	40.850	41.250	49.176	1,973,230

← NewerPage 20 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.