Team Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	73.600	74.000	72.700	73.400	68.703	345,500
2025-07-25	73.700	74.200	73.200	73.400	68.703	396,364
2025-07-24	73.100	73.800	72.600	73.700	68.984	691,144
2025-07-23	71.000	72.800	71.000	72.600	67.954	743,057
2025-07-22	73.400	73.400	70.000	70.100	65.614	1,189,089
2025-07-21	73.300	73.700	72.700	73.000	68.328	406,582
2025-07-18	74.800	74.800	72.900	73.200	68.516	664,302
2025-07-17	72.800	74.900	72.300	74.100	69.358	1,617,050
2025-07-16	71.900	72.800	71.800	72.300	67.673	722,088
2025-07-15	72.000	72.000	71.200	71.300	66.737	407,700
2025-07-14	71.900	72.000	71.400	71.400	66.831	272,010
2025-07-11	71.500	72.100	71.200	71.900	67.299	594,800
2025-07-10	74.000	74.200	71.500	71.500	66.924	1,220,309
2025-07-09	71.900	72.400	70.900	72.200	67.580	480,542
2025-07-08	71.100	71.700	69.500	70.900	66.363	827,150
2025-07-07	72.000	72.200	70.300	71.200	66.644	534,047
2025-07-04	74.000	74.300	71.600	71.700	67.112	1,125,320
2025-07-03	73.000	73.800	72.900	73.300	68.609	536,085
2025-07-02	73.100	73.900	72.500	72.500	67.860	780,402
2025-07-01	73.100	74.300	72.600	72.600	67.954	597,033
2025-06-30	75.300	75.800	73.000	73.000	68.328	937,053
2025-06-27	75.100	75.700	74.400	74.900	70.107	617,291
2025-06-26	76.400	76.800	75.000	75.000	70.200	828,157
2025-06-25	77.100	77.400	75.900	75.900	71.043	1,316,150
2025-06-24	78.500	78.900	75.200	77.200	72.260	3,677,222
2025-06-23	73.600	80.000	72.000	77.000	72.072	4,667,150
2025-06-20	76.500	77.500	73.000	74.300	69.545	3,859,651
2025-06-19	84.400	84.400	76.500	76.500	71.604	19,273,095
2025-06-18	74.000	80.500	74.000	80.500	75.348	5,684,359
2025-06-17	73.000	74.100	72.700	73.200	68.516	503,001
2025-06-16	72.100	74.000	71.200	72.600	67.954	765,700
2025-06-13	73.300	73.300	71.200	71.300	66.737	874,001
2025-06-12	73.400	73.900	72.800	73.600	68.890	509,059
2025-06-11	74.300	74.300	72.400	73.200	68.516	776,501
2025-06-10	73.900	75.300	72.000	73.500	68.796	1,657,009
2025-06-09	76.400	77.300	74.600	75.300	70.481	1,392,016
2025-06-06	74.700	76.500	74.400	75.300	70.481	1,899,038
2025-06-05	73.400	75.900	73.400	74.100	69.358	1,407,005
2025-06-04	71.400	74.300	71.200	73.300	68.609	1,325,103
2025-06-03	69.800	70.700	69.400	70.200	65.708	537,001
2025-06-02	72.000	72.500	69.000	69.900	65.427	1,030,010
2025-05-29	72.200	73.400	71.100	72.700	68.048	650,011
2025-05-28	72.800	74.000	71.000	71.400	66.831	870,000
2025-05-27	73.500	73.500	71.500	71.600	67.018	804,300
2025-05-26	75.900	75.900	73.200	73.300	68.609	856,056
2025-05-23	76.200	76.800	75.300	75.300	70.481	667,454
2025-05-22	75.800	76.600	75.500	75.500	70.668	829,054
2025-05-21	77.100	77.800	75.800	75.800	70.949	2,098,001
2025-05-20	75.800	76.200	74.800	75.500	70.668	607,105
2025-05-19	77.400	77.400	74.600	75.300	70.481	1,196,200
2025-05-16	76.800	78.400	76.100	77.400	72.447	1,918,326
2025-05-15	76.500	77.700	75.500	76.500	71.604	1,946,079
2025-05-14	75.600	78.200	75.100	76.500	71.604	3,977,246
2025-05-13	74.500	74.800	73.100	73.400	68.703	1,183,300
2025-05-12	71.500	72.600	71.500	72.400	67.767	728,126
2025-05-09	72.700	73.100	70.300	71.400	66.831	1,064,056
2025-05-08	70.700	72.900	68.300	72.100	67.486	3,338,135
2025-05-07	72.400	74.400	70.700	74.200	69.452	1,278,515
2025-05-06	71.600	72.100	70.900	71.800	67.205	406,030
2025-05-05	75.000	75.000	70.000	71.600	67.018	1,008,015

← NewerPage 6 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.