Tehmag Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 280.00 | 280.00 | 278.50 | 278.50 | 263.11 | 17,024 |
| 2026-01-21 | 279.50 | 280.00 | 279.00 | 280.00 | 264.53 | 10,046 |
| 2026-01-20 | 280.00 | 280.50 | 280.00 | 280.50 | 265.00 | 3,060 |
| 2026-01-19 | 281.00 | 281.00 | 280.00 | 280.00 | 264.53 | 17,168 |
| 2026-01-16 | 281.00 | 282.50 | 281.00 | 281.00 | 265.48 | 9,050 |
| 2026-01-15 | 280.50 | 281.00 | 280.50 | 281.00 | 265.48 | 10,317 |
| 2026-01-14 | 280.50 | 281.00 | 280.00 | 280.50 | 265.00 | 11,000 |
| 2026-01-13 | 279.50 | 281.00 | 279.50 | 280.00 | 264.53 | 17,058 |
| 2026-01-12 | 280.00 | 280.00 | 279.50 | 279.50 | 264.06 | 18,014 |
| 2026-01-09 | 278.50 | 280.00 | 278.50 | 279.50 | 264.06 | 15,102 |
| 2026-01-08 | 278.00 | 278.50 | 277.50 | 278.50 | 263.11 | 21,300 |
| 2026-01-07 | 278.00 | 278.50 | 278.00 | 278.50 | 263.11 | 3,018 |
| 2026-01-06 | 280.00 | 280.00 | 278.00 | 279.00 | 263.59 | 28,145 |
| 2026-01-05 | 281.00 | 281.00 | 279.50 | 280.00 | 264.53 | 28,066 |
| 2026-01-02 | 281.00 | 281.50 | 281.00 | 281.00 | 265.48 | 19,500 |
| 2025-12-31 | 281.00 | 282.00 | 280.50 | 282.00 | 266.42 | 15,202 |
| 2025-12-30 | 282.00 | 282.00 | 280.50 | 281.00 | 265.48 | 8,006 |
| 2025-12-29 | 281.50 | 282.50 | 280.00 | 281.50 | 265.95 | 31,151 |
| 2025-12-26 | 284.00 | 284.00 | 283.00 | 283.00 | 267.36 | 6,202 |
| 2025-12-24 | 282.50 | 283.00 | 282.50 | 283.00 | 267.36 | 4,100 |
| 2025-12-23 | 282.50 | 282.50 | 282.00 | 282.00 | 266.42 | 3,315 |
| 2025-12-22 | 282.50 | 282.50 | 282.00 | 282.00 | 266.42 | 13,159 |
| 2025-12-19 | 282.50 | 283.00 | 282.50 | 282.50 | 266.89 | 12,203 |
| 2025-12-18 | 282.00 | 283.50 | 282.00 | 283.50 | 267.84 | 11,009 |
| 2025-12-17 | 283.00 | 283.00 | 283.00 | 283.00 | 267.36 | 4,007 |
| 2025-12-16 | 283.00 | 283.50 | 282.00 | 283.00 | 267.36 | 20,222 |
| 2025-12-15 | 283.00 | 283.00 | 283.00 | 283.00 | 267.36 | 3,100 |
| 2025-12-12 | 281.50 | 282.50 | 281.00 | 282.00 | 266.42 | 33,038 |
| 2025-12-11 | 285.00 | 285.00 | 281.00 | 282.00 | 266.42 | 53,500 |
| 2025-12-10 | 285.00 | 285.00 | 283.00 | 284.00 | 268.31 | 32,026 |
| 2025-12-09 | 288.50 | 288.50 | 284.50 | 285.00 | 269.25 | 73,140 |
| 2025-12-08 | 289.00 | 290.00 | 289.00 | 289.00 | 273.03 | 6,022 |
| 2025-12-05 | 289.00 | 289.00 | 288.50 | 288.50 | 272.56 | 7,229 |
| 2025-12-04 | 290.50 | 290.50 | 288.50 | 290.00 | 273.98 | 8,006 |
| 2025-12-03 | 290.00 | 290.50 | 289.50 | 290.50 | 274.45 | 4,100 |
| 2025-12-02 | 289.00 | 290.00 | 288.50 | 290.00 | 273.98 | 7,014 |
| 2025-12-01 | 290.50 | 290.50 | 289.50 | 290.50 | 274.45 | 8,000 |
| 2025-11-28 | 291.00 | 291.00 | 289.50 | 290.00 | 273.98 | 7,051 |
| 2025-11-27 | 290.00 | 293.00 | 290.00 | 290.50 | 274.45 | 7,050 |
| 2025-11-26 | 290.00 | 290.00 | 290.00 | 290.00 | 273.98 | 7,000 |
| 2025-11-25 | 289.50 | 290.00 | 287.50 | 290.00 | 273.98 | 14,000 |
| 2025-11-24 | 289.50 | 291.00 | 289.50 | 291.00 | 274.92 | 3,000 |
| 2025-11-21 | 289.00 | 289.50 | 289.00 | 289.00 | 273.03 | 5,014 |
| 2025-11-20 | 289.50 | 292.50 | 288.50 | 291.50 | 275.40 | 5,035 |
| 2025-11-19 | 290.00 | 290.50 | 290.00 | 290.50 | 274.45 | 3,013 |
| 2025-11-18 | 286.00 | 290.50 | 286.00 | 290.50 | 274.45 | 9,056 |
| 2025-11-17 | 290.00 | 290.00 | 288.00 | 288.00 | 272.09 | 10,297 |
| 2025-11-14 | 290.00 | 290.00 | 289.00 | 290.00 | 273.98 | 8,210 |
| 2025-11-13 | 292.00 | 292.00 | 289.00 | 289.00 | 273.03 | 24,200 |
| 2025-11-12 | 293.00 | 294.00 | 289.50 | 289.50 | 273.51 | 25,261 |
| 2025-11-11 | 294.50 | 294.50 | 292.00 | 293.00 | 276.81 | 5,171 |
| 2025-11-10 | 294.50 | 294.50 | 294.50 | 294.50 | 278.23 | 2,006 |
| 2025-11-07 | 293.00 | 296.00 | 292.00 | 296.00 | 279.65 | 25,089 |
| 2025-11-06 | 292.50 | 293.50 | 292.00 | 293.50 | 277.28 | 16,016 |
| 2025-11-05 | 292.50 | 292.50 | 291.00 | 292.50 | 276.34 | 9,000 |
| 2025-11-04 | 293.00 | 293.50 | 293.00 | 293.00 | 276.81 | 11,020 |
| 2025-11-03 | 293.50 | 294.00 | 293.00 | 293.50 | 277.28 | 10,035 |
| 2025-10-31 | 295.00 | 295.50 | 293.50 | 293.50 | 277.28 | 16,027 |
| 2025-10-30 | 295.00 | 295.00 | 293.00 | 295.00 | 278.70 | 3,004 |
| 2025-10-29 | 295.00 | 295.00 | 295.00 | 295.00 | 278.70 | 2,220 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 15.0000 TWD |
| 2025-07-15 | 14.5000 TWD |
| 2024-07-16 | 14.0000 TWD |
| 2023-07-17 | 12.0000 TWD |
| 2022-06-29 | 12.0000 TWD |
| 2021-08-12 | 13.2000 TWD |
| 2020-06-16 | 11.0039 TWD |
| 2019-07-15 | 11.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.