Team Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	75.500	75.500	73.400	74.900	70.107	862,700
2025-01-22	74.800	77.500	74.600	76.900	71.979	873,061
2025-01-21	76.100	76.200	74.600	74.600	69.826	487,550
2025-01-20	75.200	75.200	74.100	75.000	70.200	490,106
2025-01-17	75.100	75.200	74.200	74.300	69.545	271,196
2025-01-16	74.700	75.400	74.400	74.600	69.826	421,612
2025-01-15	74.000	75.100	73.700	73.700	68.984	350,000
2025-01-14	71.600	75.200	71.600	74.700	69.920	1,247,344
2025-01-13	74.500	74.500	71.100	71.600	67.018	1,627,003
2025-01-10	75.100	75.900	74.200	74.800	70.013	833,070
2025-01-09	78.600	78.600	75.200	75.500	70.668	1,336,052
2025-01-08	79.400	80.100	77.800	78.100	73.102	1,037,003
2025-01-07	79.300	81.200	78.500	78.600	73.570	1,586,601
2025-01-06	77.500	78.500	77.300	78.300	73.289	775,459
2025-01-03	78.100	79.800	76.700	77.100	72.166	1,091,600
2025-01-02	78.100	78.800	77.400	77.500	72.540	549,021
2024-12-31	78.000	78.100	77.200	77.700	72.728	533,501
2024-12-30	79.700	79.800	78.100	78.100	73.102	680,652
2024-12-27	82.000	82.000	79.700	79.700	74.600	728,540
2024-12-26	83.400	83.400	80.900	81.000	75.816	906,003
2024-12-25	81.400	83.000	80.800	82.300	77.033	1,670,452
2024-12-24	78.900	80.800	78.900	80.000	74.880	1,020,652
2024-12-23	78.500	79.400	78.100	78.500	73.476	651,503
2024-12-20	79.000	79.000	77.400	77.700	72.728	1,082,031
2024-12-19	79.100	81.500	79.100	79.500	74.412	996,198
2024-12-18	79.300	81.600	78.500	81.000	75.816	1,303,074
2024-12-17	77.300	80.500	77.300	79.200	74.132	1,616,113
2024-12-16	79.700	80.100	76.900	76.900	71.979	1,537,008
2024-12-13	78.600	79.800	78.500	79.600	74.506	1,026,696
2024-12-12	80.800	81.400	78.500	78.800	73.757	1,419,611
2024-12-11	80.900	81.800	79.700	80.100	74.974	1,392,515
2024-12-10	84.300	84.300	79.200	80.800	75.629	4,140,489
2024-12-09	88.500	88.700	86.900	87.000	81.432	845,995
2024-12-06	89.300	89.900	88.400	88.500	82.836	644,011
2024-12-05	91.600	91.600	89.300	89.300	83.585	880,593
2024-12-04	90.300	91.500	89.000	90.500	84.708	1,674,679
2024-12-03	87.000	89.900	87.000	89.000	83.304	1,752,200
2024-12-02	86.400	87.000	86.200	86.200	80.684	518,005
2024-11-29	86.300	86.800	85.600	85.800	80.309	704,378
2024-11-28	88.000	88.100	85.100	86.300	80.777	1,236,373
2024-11-27	91.500	91.500	88.000	88.000	82.368	1,435,728
2024-11-26	90.000	92.900	89.600	90.700	84.896	1,302,877
2024-11-25	89.000	91.000	89.000	90.100	84.334	995,700
2024-11-22	89.800	90.400	88.400	88.400	82.743	1,016,052
2024-11-21	88.700	89.600	87.900	88.200	82.556	1,024,278
2024-11-20	88.800	88.800	88.800	88.800	83.117	828,059
2024-11-19	90.700	90.800	89.300	90.100	84.334	662,075
2024-11-18	92.000	92.400	89.200	89.200	83.492	1,038,522
2024-11-15	91.800	93.200	91.400	91.400	85.551	1,228,230
2024-11-14	94.000	94.000	90.600	90.800	84.989	1,617,186
2024-11-13	92.100	94.400	92.100	92.800	86.861	2,216,165
2024-11-12	93.500	93.700	91.300	91.500	85.644	2,240,863
2024-11-11	96.400	96.400	92.700	93.900	87.891	9,474,077
2024-11-08	91.500	99.600	90.700	97.000	90.792	13,028,352
2024-11-07	89.500	91.000	89.300	90.600	84.802	1,178,501
2024-11-06	87.600	91.200	87.200	89.500	83.772	2,480,154
2024-11-05	87.100	88.000	86.400	86.600	81.058	1,461,396
2024-11-04	90.700	90.700	88.200	88.200	82.556	1,492,299
2024-11-01	88.000	90.500	88.000	90.300	84.521	962,533
2024-10-30	91.300	92.000	90.200	90.300	84.521	641,701

← NewerPage 8 of 21 · 1,216 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.