Team Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 210.00 | 220.00 | 209.50 | 217.50 | 210.68 | 6,164,798 |
| 2026-01-16 | 200.00 | 204.00 | 199.00 | 203.50 | 197.12 | 3,200,137 |
| 2026-01-15 | 194.00 | 197.00 | 193.00 | 196.50 | 190.34 | 1,518,036 |
| 2026-01-14 | 194.50 | 195.00 | 191.00 | 194.50 | 188.40 | 1,996,215 |
| 2026-01-13 | 201.50 | 201.50 | 194.50 | 196.00 | 189.86 | 4,047,734 |
| 2026-01-12 | 207.00 | 207.00 | 197.00 | 202.00 | 195.67 | 19,207,146 |
| 2026-01-09 | 210.00 | 210.00 | 191.50 | 201.50 | 195.18 | 26,966,962 |
| 2026-01-08 | 206.50 | 212.50 | 201.00 | 210.00 | 203.42 | 43,538,129 |
| 2026-01-07 | 205.00 | 210.50 | 197.50 | 201.00 | 194.70 | 29,061,004 |
| 2026-01-06 | 190.00 | 203.00 | 188.50 | 203.00 | 196.64 | 32,530,919 |
| 2026-01-05 | 210.00 | 210.00 | 192.00 | 194.00 | 187.92 | 34,728,676 |
| 2026-01-02 | 190.00 | 195.00 | 183.50 | 193.50 | 187.43 | 36,610,483 |
| 2025-12-31 | 175.50 | 189.00 | 175.50 | 189.00 | 183.08 | 37,822,220 |
| 2025-12-30 | 166.00 | 174.00 | 166.00 | 172.00 | 166.61 | 24,465,209 |
| 2025-12-29 | 160.00 | 171.50 | 156.00 | 166.50 | 161.28 | 26,492,910 |
| 2025-12-26 | 164.00 | 164.50 | 158.00 | 159.50 | 154.50 | 16,274,411 |
| 2025-12-24 | 153.00 | 165.00 | 151.00 | 162.50 | 157.41 | 37,875,050 |
| 2025-12-23 | 151.00 | 157.00 | 148.00 | 152.50 | 147.72 | 31,337,816 |
| 2025-12-22 | 141.00 | 149.50 | 141.00 | 149.50 | 144.81 | 19,754,101 |
| 2025-12-19 | 140.00 | 142.00 | 135.00 | 136.00 | 131.74 | 11,369,496 |
| 2025-12-18 | 149.00 | 150.50 | 137.50 | 137.50 | 133.19 | 37,798,778 |
| 2025-12-17 | 134.00 | 145.00 | 134.00 | 145.00 | 140.46 | 15,643,157 |
| 2025-12-16 | 135.50 | 135.50 | 130.00 | 132.00 | 127.86 | 2,057,914 |
| 2025-12-15 | 132.50 | 137.00 | 130.00 | 136.00 | 131.74 | 3,171,586 |
| 2025-12-12 | 137.00 | 141.00 | 136.50 | 136.50 | 132.22 | 5,433,085 |
| 2025-12-11 | 140.50 | 141.50 | 136.50 | 136.50 | 132.22 | 3,568,465 |
| 2025-12-10 | 143.00 | 143.50 | 137.00 | 139.50 | 135.13 | 6,681,588 |
| 2025-12-09 | 141.00 | 142.00 | 136.50 | 142.00 | 137.55 | 8,583,473 |
| 2025-12-08 | 135.50 | 143.50 | 134.50 | 141.00 | 136.58 | 16,762,350 |
| 2025-12-05 | 127.50 | 133.00 | 125.50 | 132.50 | 128.35 | 3,858,871 |
| 2025-12-04 | 129.00 | 129.00 | 125.50 | 129.00 | 124.96 | 2,701,801 |
| 2025-12-03 | 132.50 | 134.00 | 128.50 | 129.00 | 124.96 | 5,562,860 |
| 2025-12-02 | 132.00 | 138.00 | 131.00 | 132.50 | 128.35 | 7,837,100 |
| 2025-12-01 | 135.00 | 137.00 | 130.00 | 130.50 | 126.41 | 5,923,701 |
| 2025-11-28 | 129.00 | 136.00 | 127.00 | 132.00 | 127.86 | 6,192,573 |
| 2025-11-27 | 126.50 | 130.00 | 124.50 | 128.50 | 124.47 | 3,553,870 |
| 2025-11-26 | 133.00 | 133.00 | 124.00 | 124.50 | 120.60 | 5,340,160 |
| 2025-11-25 | 134.00 | 137.00 | 132.00 | 132.00 | 127.86 | 7,110,062 |
| 2025-11-24 | 127.00 | 127.00 | 122.50 | 125.50 | 121.57 | 5,239,701 |
| 2025-11-21 | 126.50 | 130.00 | 123.50 | 126.00 | 122.05 | 9,076,790 |
| 2025-11-20 | 144.50 | 144.50 | 130.00 | 135.50 | 131.25 | 18,714,513 |
| 2025-11-19 | 139.50 | 142.50 | 137.00 | 138.00 | 133.67 | 6,871,593 |
| 2025-11-18 | 144.50 | 149.50 | 140.00 | 142.50 | 138.03 | 12,191,603 |
| 2025-11-17 | 149.00 | 156.50 | 145.50 | 146.50 | 141.91 | 25,771,716 |
| 2025-11-14 | 142.50 | 145.50 | 136.00 | 142.50 | 138.03 | 12,474,959 |
| 2025-11-13 | 148.50 | 157.50 | 147.00 | 149.00 | 144.33 | 29,977,431 |
| 2025-11-12 | 139.00 | 153.50 | 137.00 | 148.50 | 143.85 | 29,571,581 |
| 2025-11-11 | 143.00 | 148.00 | 138.50 | 140.50 | 136.10 | 31,013,585 |
| 2025-11-10 | 142.00 | 150.50 | 139.50 | 149.00 | 144.33 | 37,029,956 |
| 2025-11-07 | 137.00 | 143.00 | 130.50 | 137.00 | 132.71 | 22,081,059 |
| 2025-11-06 | 136.50 | 140.00 | 131.50 | 138.00 | 133.67 | 23,036,576 |
| 2025-11-05 | 118.00 | 135.00 | 118.00 | 134.00 | 129.80 | 15,486,147 |
| 2025-11-04 | 142.00 | 144.00 | 126.50 | 126.50 | 122.53 | 16,239,660 |
| 2025-11-03 | 137.50 | 140.50 | 136.00 | 140.50 | 136.10 | 5,314,632 |
| 2025-10-31 | 129.00 | 135.00 | 128.50 | 135.00 | 130.77 | 3,764,295 |
| 2025-10-30 | 128.00 | 131.00 | 127.00 | 128.00 | 123.99 | 2,326,223 |
| 2025-10-29 | 130.00 | 130.00 | 125.50 | 126.00 | 122.05 | 2,528,991 |
| 2025-10-28 | 135.00 | 135.00 | 127.50 | 130.00 | 125.93 | 3,685,900 |
| 2025-10-27 | 135.00 | 137.00 | 132.00 | 137.00 | 132.71 | 6,941,095 |
| 2025-10-23 | 127.50 | 128.00 | 126.50 | 128.00 | 123.99 | 1,146,019 |
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.