Teamphon Energy Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	24.303	24.303	23.164	23.164	21.751	11,834
2022-05-16	22.768	22.768	22.768	22.768	21.379	2,151
2022-05-13	23.214	24.699	23.214	23.857	22.401	17,213
2022-05-12	23.758	23.758	23.016	23.016	21.611	19,365
2022-05-11	25.243	25.293	23.065	23.065	21.658	11,834
2022-05-10	25.045	25.045	23.065	23.065	21.658	13,985
2022-05-09	22.768	22.768	22.768	22.768	21.379	3,227
2022-05-06	25.738	25.788	23.758	23.758	22.308	5,379
2022-05-05	26.332	26.481	24.897	24.897	23.377	4,303
2022-05-04	26.629	27.372	25.491	25.491	23.935	13,985
2022-05-03	28.065	28.065	25.887	25.887	24.307	9,682
2022-04-29	28.213	28.213	27.322	27.916	26.212	4,303
2022-04-28	27.569	28.065	26.778	27.817	26.119	6,455
2022-04-27	28.609	28.609	27.569	28.163	26.445	6,455
2022-04-26	28.163	28.163	27.718	28.114	26.398	8,606
2022-04-25	27.767	28.312	27.421	28.114	26.398	15,061
2022-04-22	29.054	29.054	27.372	28.213	26.491	24,744
2022-04-21	28.510	28.510	27.471	28.114	26.398	7,530
2022-04-20	26.283	28.658	26.283	28.658	26.909	6,455
2022-04-19	28.955	28.955	27.273	28.213	26.491	15,061
2022-04-18	28.807	29.153	28.807	28.955	27.188	9,682
2022-04-15	28.411	28.906	28.411	28.807	27.049	5,379
2022-04-14	29.252	29.252	28.807	29.153	27.374	3,227
2022-04-13	28.906	29.153	28.757	28.757	27.002	13,985
2022-04-12	28.114	29.054	28.114	28.906	27.142	8,606
2022-04-11	29.153	29.153	28.510	29.054	27.281	8,606
2022-04-08	29.153	29.153	28.510	28.906	27.142	8,606
2022-04-07	29.302	29.302	28.510	29.153	27.374	8,606
2022-04-06	29.351	29.698	29.302	29.351	27.560	9,682
2022-04-01	28.708	29.302	28.708	29.302	27.514	5,379
2022-03-31	28.807	28.807	28.807	28.807	27.049	4,303
2022-03-30	28.807	28.807	28.015	28.807	27.049	12,910
2022-03-29	28.856	28.856	28.856	28.856	27.095	0
2022-03-28	28.856	28.856	28.856	28.856	27.095	0
2022-03-25	28.906	28.955	27.767	28.856	27.095	16,137
2022-03-24	29.104	29.302	28.757	28.906	27.142	12,910
2022-03-23	28.757	29.351	28.757	28.955	27.188	5,379
2022-03-22	29.054	29.401	28.757	28.856	27.095	5,379
2022-03-21	28.757	29.599	28.708	28.757	27.002	32,275
2022-03-18	28.807	28.807	28.609	28.757	27.002	4,303
2022-03-17	28.262	28.856	28.213	28.807	27.049	9,682
2022-03-16	29.104	29.104	28.955	28.955	27.188	3,227
2022-03-15	29.945	29.945	28.312	29.153	27.374	9,682
2022-03-14	28.856	29.252	28.856	29.153	27.374	4,303
2022-03-11	27.817	28.658	27.817	28.213	26.491	2,151
2022-03-10	28.708	29.302	27.767	28.658	26.909	37,654
2022-03-09	30.589	30.589	27.817	30.193	28.350	49,488
2022-03-08	27.322	28.114	27.322	27.817	26.119	26,895
2022-03-07	26.431	29.252	26.431	28.114	26.398	60,246
2022-03-04	26.283	27.223	26.283	26.629	25.004	66,701
2022-03-03	25.887	26.926	25.887	26.580	24.957	46,260
2022-03-02	25.738	26.431	25.738	26.283	24.679	21,516
2022-03-01	26.085	26.728	25.689	26.035	24.446	21,516
2022-02-25	25.738	25.738	25.738	25.738	24.167	1,075
2022-02-24	25.342	25.441	25.194	25.194	23.656	16,137
2022-02-23	25.293	25.293	24.798	25.243	23.703	12,910
2022-02-22	26.085	26.085	26.085	26.085	24.493	1,075
2022-02-21	25.738	25.738	25.738	25.738	24.167	0
2022-02-18	25.738	25.738	25.738	25.738	24.167	5,379
2022-02-17	23.016	25.738	23.016	25.738	24.167	26,895

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.