Team Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	74.000	75.000	74.000	74.700	69.920	620,050
2025-04-30	75.300	75.900	73.100	73.500	68.796	1,108,100
2025-04-29	74.500	75.100	74.000	74.600	69.826	692,376
2025-04-28	74.200	74.400	73.300	74.200	69.452	537,190
2025-04-25	74.000	74.500	73.200	73.600	68.890	893,589
2025-04-24	74.400	74.700	72.500	72.700	68.048	820,000
2025-04-23	73.800	74.800	73.200	73.800	69.077	988,361
2025-04-22	72.700	73.900	71.200	71.600	67.018	1,855,001
2025-04-21	76.800	77.800	74.500	74.500	69.732	1,708,198
2025-04-18	76.500	79.000	75.800	76.100	71.230	2,053,450
2025-04-17	75.800	76.200	73.800	75.600	70.762	1,071,002
2025-04-16	77.800	78.700	76.000	76.000	71.136	1,006,019
2025-04-15	76.600	79.300	76.500	78.400	73.383	1,202,323
2025-04-14	78.200	79.500	75.600	75.900	71.043	2,078,551
2025-04-11	67.500	74.500	64.900	74.300	69.545	2,956,010
2025-04-10	67.900	67.900	67.900	67.900	63.555	281,000
2025-04-09	67.600	67.700	60.900	61.800	57.845	3,201,779
2025-04-08	66.600	68.400	66.600	67.600	63.274	3,680,710
2025-04-07	74.000	74.000	74.000	74.000	69.264	76,007
2025-04-02	81.400	82.400	79.200	82.200	76.940	975,100
2025-04-01	78.200	81.300	78.200	80.400	75.255	1,362,010
2025-03-31	81.500	81.600	77.000	77.200	72.260	2,440,251
2025-03-28	86.900	87.800	84.700	84.800	79.373	1,885,810
2025-03-27	85.100	87.200	85.100	86.500	80.964	756,940
2025-03-26	86.700	88.000	85.600	86.100	80.590	829,104
2025-03-25	86.800	87.100	85.700	86.200	80.684	731,346
2025-03-24	88.200	88.200	86.100	86.100	80.590	1,126,956
2025-03-21	90.100	90.300	87.600	87.600	81.994	1,738,344
2025-03-20	90.000	91.500	89.200	89.300	83.585	1,567,052
2025-03-19	91.700	92.400	89.300	89.300	83.585	1,924,573
2025-03-18	92.000	93.000	91.200	91.300	85.457	2,086,524
2025-03-17	92.100	92.700	91.200	91.200	85.364	2,161,130
2025-03-14	90.000	92.400	89.900	90.600	84.802	3,308,372
2025-03-13	94.000	95.000	89.600	89.800	84.053	8,084,485
2025-03-12	90.300	93.000	89.600	92.600	86.674	4,115,229
2025-03-11	87.000	90.200	85.500	90.200	84.428	2,777,100
2025-03-10	92.100	94.400	90.600	90.600	84.802	8,199,287
2025-03-07	88.300	91.700	88.300	90.200	84.428	4,683,510
2025-03-06	88.300	88.800	88.100	88.600	82.930	817,103
2025-03-05	87.500	89.700	86.900	87.900	82.275	1,238,166
2025-03-04	85.000	87.600	84.300	87.200	81.620	1,183,256
2025-03-03	87.000	88.600	85.900	86.600	81.058	1,917,110
2025-02-27	88.600	89.800	87.700	89.100	83.398	1,811,015
2025-02-26	88.600	88.600	87.400	88.000	82.368	818,067
2025-02-25	88.100	88.600	87.100	88.200	82.556	1,032,144
2025-02-24	88.100	88.900	87.000	88.200	82.556	1,676,656
2025-02-21	90.400	90.700	88.700	89.300	83.585	3,124,834
2025-02-20	91.300	92.900	90.600	90.700	84.896	3,744,528
2025-02-19	91.500	92.300	90.100	90.700	84.896	2,763,375
2025-02-18	91.100	92.900	90.300	90.700	84.896	3,185,404
2025-02-17	91.400	92.000	89.400	90.000	84.240	2,811,168
2025-02-14	92.500	92.700	90.200	90.900	85.083	4,110,310
2025-02-13	88.000	93.600	87.500	91.700	85.832	11,054,306
2025-02-12	89.000	89.300	86.300	87.000	81.432	4,326,306
2025-02-11	87.100	91.300	87.000	88.400	82.743	14,041,170
2025-02-10	81.500	86.300	81.500	86.300	80.777	8,700,542
2025-02-07	78.900	79.000	78.000	78.500	73.476	358,604
2025-02-06	78.700	79.200	78.000	78.400	73.383	416,219
2025-02-05	76.500	80.000	76.500	78.500	73.476	1,174,043
2025-02-04	75.500	76.800	75.100	76.000	71.136	472,403

← NewerPage 7 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.