Team Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 252.00 | 252.00 | 248.50 | 250.00 | 250.00 | 864,496 |
| 2026-10-21 | 253.50 | 254.50 | 248.50 | 249.00 | 249.00 | 619,976 |
| 2026-10-20 | 252.00 | 257.00 | 248.50 | 248.50 | 248.50 | 883,092 |
| 2026-10-19 | 252.00 | 254.00 | 248.00 | 253.50 | 253.50 | 1,717,810 |
| 2026-10-16 | 256.00 | 265.00 | 256.00 | 259.50 | 259.50 | 1,305,031 |
| 2026-10-15 | 260.00 | 260.00 | 252.50 | 254.50 | 254.50 | 2,003,746 |
| 2026-10-14 | 264.50 | 269.50 | 263.50 | 265.00 | 265.00 | 988,501 |
| 2026-10-13 | 267.50 | 267.50 | 260.50 | 263.00 | 263.00 | 1,731,944 |
| 2026-10-12 | 267.50 | 271.50 | 267.00 | 269.50 | 269.50 | 947,894 |
| 2026-10-08 | 270.00 | 272.00 | 268.00 | 269.50 | 269.50 | 2,144,926 |
| 2026-10-07 | 267.50 | 268.00 | 265.00 | 265.00 | 265.00 | 1,342,615 |
| 2026-10-06 | 272.50 | 272.50 | 266.50 | 267.00 | 267.00 | 1,874,087 |
| 2026-10-05 | 273.00 | 273.50 | 269.00 | 269.50 | 269.50 | 2,493,075 |
| 2026-10-02 | 274.50 | 276.50 | 272.00 | 273.00 | 273.00 | 1,285,467 |
| 2026-10-01 | 276.50 | 276.50 | 271.50 | 272.00 | 272.00 | 1,067,505 |
| 2026-09-30 | 275.00 | 276.00 | 272.50 | 275.00 | 275.00 | 1,280,036 |
| 2026-09-29 | 270.50 | 273.00 | 270.00 | 272.00 | 272.00 | 553,227 |
| 2026-09-24 | 271.00 | 273.00 | 268.00 | 272.50 | 272.50 | 1,046,441 |
| 2026-09-23 | 274.00 | 277.50 | 271.00 | 272.00 | 272.00 | 1,186,700 |
Page 1 of 1 · 19 trading days
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.