Team Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 91.300 | 92.000 | 90.200 | 90.300 | 84.521 | 641,701 |
| 2024-10-29 | 92.200 | 92.200 | 90.000 | 90.700 | 84.896 | 1,036,152 |
| 2024-10-28 | 92.500 | 93.400 | 90.500 | 92.200 | 86.300 | 1,258,351 |
| 2024-10-25 | 93.000 | 93.100 | 92.000 | 92.000 | 86.112 | 760,480 |
| 2024-10-24 | 95.000 | 95.400 | 92.200 | 92.200 | 86.300 | 1,080,020 |
| 2024-10-23 | 94.900 | 95.700 | 94.500 | 94.500 | 88.452 | 1,195,018 |
| 2024-10-22 | 94.100 | 95.100 | 93.800 | 94.900 | 88.827 | 1,534,801 |
| 2024-10-21 | 91.800 | 95.300 | 91.800 | 94.100 | 88.078 | 1,884,100 |
| 2024-10-18 | 94.000 | 94.000 | 90.900 | 91.100 | 85.270 | 1,480,000 |
| 2024-10-17 | 92.600 | 93.900 | 92.600 | 92.900 | 86.955 | 1,095,003 |
| 2024-10-16 | 91.900 | 92.900 | 91.000 | 92.100 | 86.206 | 1,269,246 |
| 2024-10-15 | 95.000 | 95.600 | 92.300 | 92.300 | 86.393 | 2,575,300 |
| 2024-10-14 | 92.000 | 95.300 | 91.500 | 94.100 | 88.078 | 3,596,057 |
| 2024-10-11 | 96.000 | 96.000 | 91.400 | 91.400 | 85.551 | 7,037,270 |
| 2024-10-09 | 102.50 | 104.00 | 101.50 | 101.50 | 95.004 | 1,051,153 |
| 2024-10-08 | 102.00 | 102.50 | 100.50 | 102.00 | 95.472 | 1,031,101 |
| 2024-10-07 | 101.50 | 103.00 | 100.50 | 102.00 | 95.472 | 1,778,220 |
| 2024-10-04 | 105.00 | 105.00 | 101.50 | 101.50 | 95.004 | 1,576,582 |
| 2024-10-01 | 107.00 | 108.50 | 105.50 | 106.00 | 97.671 | 1,192,414 |
| 2024-09-30 | 110.00 | 110.00 | 107.00 | 107.00 | 98.592 | 1,403,812 |
| 2024-09-27 | 115.00 | 116.50 | 110.00 | 110.50 | 101.82 | 3,865,824 |
| 2024-09-26 | 115.00 | 119.00 | 113.50 | 113.50 | 104.58 | 10,700,668 |
| 2024-09-25 | 110.00 | 111.00 | 108.50 | 108.50 | 99.974 | 1,718,620 |
| 2024-09-24 | 109.00 | 111.00 | 107.50 | 109.50 | 100.90 | 2,560,502 |
| 2024-09-23 | 105.00 | 109.00 | 104.50 | 108.00 | 99.514 | 3,243,951 |
| 2024-09-20 | 105.00 | 106.00 | 103.50 | 104.50 | 96.289 | 2,716,797 |
| 2024-09-19 | 102.50 | 103.50 | 101.00 | 103.00 | 94.907 | 2,051,500 |
| 2024-09-18 | 105.00 | 105.50 | 102.50 | 102.50 | 94.446 | 1,259,297 |
| 2024-09-16 | 104.00 | 105.00 | 103.00 | 104.00 | 95.828 | 1,329,240 |
| 2024-09-13 | 106.00 | 106.00 | 103.00 | 103.50 | 95.367 | 1,225,650 |
| 2024-09-12 | 105.00 | 105.50 | 103.50 | 105.50 | 97.210 | 1,461,505 |
| 2024-09-11 | 105.50 | 105.50 | 102.00 | 102.50 | 94.446 | 1,916,458 |
| 2024-09-10 | 110.00 | 111.50 | 102.00 | 104.50 | 96.289 | 3,945,689 |
| 2024-09-09 | 105.00 | 110.00 | 104.00 | 110.00 | 101.36 | 2,380,200 |
| 2024-09-06 | 111.00 | 112.00 | 109.00 | 110.00 | 101.36 | 1,635,761 |
| 2024-09-05 | 114.00 | 115.00 | 109.00 | 110.00 | 101.36 | 2,502,412 |
| 2024-09-04 | 115.50 | 117.00 | 112.50 | 113.00 | 104.12 | 3,361,926 |
| 2024-09-03 | 123.00 | 126.00 | 121.50 | 121.50 | 111.95 | 1,853,315 |
| 2024-09-02 | 124.50 | 126.50 | 123.00 | 123.00 | 113.34 | 1,873,062 |
| 2024-08-30 | 128.00 | 128.50 | 123.50 | 123.50 | 113.80 | 3,014,460 |
| 2024-08-29 | 123.50 | 127.00 | 123.00 | 127.00 | 117.02 | 3,322,070 |
| 2024-08-28 | 128.50 | 130.00 | 124.50 | 124.50 | 114.72 | 5,011,341 |
| 2024-08-27 | 129.50 | 135.50 | 128.00 | 128.00 | 117.94 | 27,600,878 |
| 2024-08-26 | 122.00 | 130.50 | 121.50 | 129.00 | 118.86 | 13,524,856 |
| 2024-08-23 | 118.00 | 119.00 | 116.00 | 119.00 | 109.65 | 1,937,282 |
| 2024-08-22 | 121.00 | 122.50 | 119.00 | 119.50 | 110.11 | 1,832,441 |
| 2024-08-21 | 122.00 | 123.50 | 121.00 | 121.50 | 111.95 | 1,386,014 |
| 2024-08-20 | 124.00 | 125.00 | 121.50 | 122.50 | 112.87 | 2,183,299 |
| 2024-08-19 | 122.50 | 124.00 | 121.00 | 122.50 | 112.87 | 2,156,010 |
| 2024-08-16 | 123.50 | 124.50 | 121.50 | 121.50 | 111.95 | 3,001,631 |
| 2024-08-15 | 122.50 | 123.50 | 120.50 | 121.50 | 111.95 | 2,434,623 |
| 2024-08-14 | 126.50 | 128.00 | 121.50 | 121.50 | 111.95 | 5,828,522 |
| 2024-08-13 | 121.00 | 124.50 | 119.00 | 124.00 | 114.26 | 3,709,205 |
| 2024-08-12 | 123.00 | 124.00 | 119.50 | 121.00 | 111.49 | 4,343,430 |
| 2024-08-09 | 122.50 | 123.50 | 118.50 | 119.00 | 109.65 | 5,514,536 |
| 2024-08-08 | 115.00 | 118.50 | 114.00 | 118.50 | 109.19 | 3,470,394 |
| 2024-08-07 | 115.00 | 121.00 | 112.50 | 117.50 | 108.27 | 10,157,027 |
| 2024-08-06 | 115.50 | 116.00 | 105.50 | 115.00 | 105.96 | 10,116,182 |
| 2024-08-05 | 114.00 | 115.00 | 108.00 | 110.50 | 101.82 | 11,005,430 |
| 2024-08-02 | 114.00 | 123.00 | 112.50 | 118.00 | 108.73 | 12,612,419 |
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.