Team Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 39.650 | 42.850 | 39.650 | 41.950 | 50.010 | 3,572,482 |
| 2021-11-10 | 43.750 | 43.800 | 42.600 | 43.100 | 51.381 | 2,140,023 |
| 2021-11-09 | 44.350 | 44.950 | 44.150 | 44.300 | 52.812 | 1,008,001 |
| 2021-11-08 | 44.400 | 44.800 | 44.000 | 44.050 | 52.514 | 1,085,001 |
| 2021-11-05 | 45.500 | 45.500 | 44.200 | 44.800 | 53.408 | 692,532 |
| 2021-11-04 | 46.200 | 46.350 | 44.850 | 45.000 | 53.646 | 942,526 |
| 2021-11-03 | 44.750 | 46.350 | 44.300 | 45.550 | 54.302 | 1,608,699 |
| 2021-11-02 | 46.100 | 46.250 | 44.000 | 44.300 | 52.812 | 1,684,200 |
| 2021-11-01 | 44.450 | 45.900 | 44.400 | 45.800 | 54.600 | 1,502,230 |
| 2021-10-29 | 45.100 | 45.250 | 44.100 | 44.200 | 52.693 | 1,261,530 |
| 2021-10-28 | 44.600 | 45.250 | 44.250 | 44.950 | 53.587 | 1,463,125 |
| 2021-10-27 | 43.850 | 44.300 | 43.300 | 44.050 | 52.514 | 1,174,082 |
| 2021-10-26 | 45.150 | 45.550 | 43.000 | 43.100 | 51.381 | 2,369,557 |
| 2021-10-25 | 43.500 | 44.800 | 43.050 | 44.650 | 53.229 | 1,377,639 |
| 2021-10-22 | 43.000 | 43.400 | 42.400 | 43.050 | 51.322 | 1,047,538 |
| 2021-10-21 | 42.500 | 43.400 | 42.200 | 42.300 | 50.428 | 1,680,000 |
← NewerPage 21 of 21 · 1,216 trading days
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.