Team Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	126.50	129.00	126.50	128.50	124.47	1,644,043
2025-10-21	130.00	130.00	127.00	128.50	124.47	2,332,411
2025-10-20	131.00	131.00	126.50	128.00	123.99	2,994,502
2025-10-17	127.00	128.50	126.00	128.00	123.99	3,224,168
2025-10-16	123.00	130.00	123.00	130.00	125.93	6,737,723
2025-10-15	121.50	133.00	118.50	125.50	121.57	56,008,139
2025-10-14	132.00	136.00	120.00	121.00	117.21	65,005,534
2025-10-13	111.00	125.00	110.00	125.00	121.08	46,535,918
2025-10-09	113.00	118.00	110.50	114.00	110.43	61,944,476
2025-10-08	96.600	108.50	96.100	108.50	105.10	29,730,975
2025-10-07	93.000	98.700	91.500	98.700	95.606	15,758,540
2025-10-03	88.100	90.500	86.500	89.800	86.985	4,817,851
2025-10-02	92.000	93.800	87.200	87.200	84.467	8,120,200
2025-10-01	89.300	90.800	88.600	89.000	83.304	5,632,488
2025-09-30	84.900	88.600	84.700	88.500	82.836	4,998,054
2025-09-29	82.500	82.500	82.500	82.500	77.220	0
2025-09-26	86.600	86.900	82.400	82.500	77.220	3,869,677
2025-09-25	88.000	88.700	86.800	87.000	81.432	2,427,148
2025-09-24	89.000	89.500	87.200	88.400	82.743	3,376,365
2025-09-23	88.500	89.000	86.400	88.500	82.836	3,860,905
2025-09-22	87.000	90.800	86.000	89.000	83.304	9,211,532
2025-09-19	89.500	90.400	85.700	86.500	80.964	8,703,996
2025-09-18	92.000	95.000	89.200	89.600	83.866	25,088,597
2025-09-17	88.600	90.800	86.300	90.600	84.802	17,195,274
2025-09-16	85.200	91.000	85.000	88.600	82.930	42,345,153
2025-09-15	78.000	82.800	75.300	82.800	77.501	14,111,471
2025-09-12	76.000	78.000	74.200	75.300	70.481	4,738,201
2025-09-11	73.600	78.500	73.100	73.800	69.077	4,636,150
2025-09-10	71.800	73.600	71.400	72.900	68.235	1,377,056
2025-09-09	73.500	73.500	71.200	71.800	67.205	3,348,344
2025-09-08	78.800	79.600	74.600	75.000	70.200	4,057,353
2025-09-05	73.500	78.000	73.400	76.600	71.698	3,701,944
2025-09-04	73.800	75.400	73.600	73.700	68.984	1,001,000
2025-09-03	72.300	73.800	72.300	73.400	68.703	476,152
2025-09-02	75.200	75.200	72.100	72.600	67.954	961,016
2025-09-01	74.700	76.000	74.300	74.600	69.826	1,353,619
2025-08-29	74.500	76.700	74.300	74.700	69.920	1,318,700
2025-08-28	73.900	74.600	73.800	74.000	69.264	737,401
2025-08-27	74.200	74.600	73.100	74.100	69.358	1,033,046
2025-08-26	73.600	74.400	73.400	73.600	68.890	628,800
2025-08-25	74.300	74.800	73.100	73.600	68.890	850,305
2025-08-22	73.100	74.600	72.900	73.500	68.796	1,142,549
2025-08-21	70.300	73.600	70.300	73.100	68.422	1,730,121
2025-08-20	70.400	71.500	69.300	70.300	65.801	964,607
2025-08-19	71.400	71.500	70.400	70.600	66.082	1,272,100
2025-08-18	72.500	72.500	71.100	71.300	66.737	1,066,157
2025-08-15	73.300	73.300	71.700	72.500	67.860	989,501
2025-08-14	73.000	74.300	72.600	73.000	68.328	811,051
2025-08-13	73.800	74.700	72.000	72.600	67.954	1,173,800
2025-08-12	71.800	74.000	71.800	72.800	68.141	1,177,013
2025-08-11	71.400	71.400	70.600	71.100	66.550	736,221
2025-08-08	71.300	72.900	70.500	71.400	66.831	1,644,616
2025-08-07	73.600	74.200	72.200	72.600	67.954	583,430
2025-08-06	74.900	74.900	73.300	73.300	68.609	395,209
2025-08-05	74.200	74.900	73.900	74.600	69.826	476,737
2025-08-04	74.200	74.200	72.700	73.600	68.890	344,001
2025-08-01	73.600	73.600	73.600	73.600	68.890	0
2025-07-31	75.200	75.200	73.100	73.600	68.890	704,490
2025-07-30	73.900	75.500	73.300	75.100	70.294	1,382,510
2025-07-29	73.600	74.400	73.300	73.900	69.171	878,312

← NewerPage 5 of 21 · 1,219 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.