Advertisement
Advertisement
TECO Electric & Machinery Co., Ltd. (1504.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | - | - | - | - | - | - |
| Mar 24, 2023 | 41.70 | 44.00 | 40.80 | 44.00 | 44.00 | 80,749,775 |
| Mar 23, 2023 | 38.40 | 40.70 | 38.30 | 40.00 | 40.00 | 61,670,752 |
| Mar 22, 2023 | 38.40 | 39.80 | 37.50 | 37.90 | 37.90 | 71,851,888 |
| Mar 21, 2023 | 36.25 | 37.20 | 35.95 | 36.25 | 36.25 | 23,367,473 |
| Mar 20, 2023 | 35.50 | 36.15 | 35.25 | 35.85 | 35.85 | 16,033,149 |
| Mar 17, 2023 | 35.35 | 35.70 | 34.70 | 35.20 | 35.20 | 22,727,369 |
| Mar 16, 2023 | 35.05 | 35.70 | 34.65 | 35.00 | 35.00 | 17,896,471 |
| Mar 15, 2023 | 35.75 | 36.60 | 35.40 | 35.70 | 35.70 | 37,712,236 |
| Mar 14, 2023 | 34.30 | 35.45 | 34.10 | 35.20 | 35.20 | 21,089,543 |
| Mar 13, 2023 | 34.60 | 35.50 | 33.75 | 34.90 | 34.90 | 20,331,464 |
| Mar 10, 2023 | 35.55 | 35.80 | 34.50 | 35.10 | 35.10 | 24,212,399 |
| Mar 09, 2023 | 34.90 | 37.55 | 34.70 | 36.00 | 36.00 | 52,247,174 |
| Mar 08, 2023 | 34.80 | 35.45 | 34.15 | 34.50 | 34.50 | 43,568,292 |
| Mar 07, 2023 | 32.25 | 35.10 | 32.10 | 35.10 | 35.10 | 34,936,157 |
| Mar 06, 2023 | 31.80 | 32.65 | 31.70 | 31.95 | 31.95 | 13,437,211 |
| Mar 03, 2023 | 31.00 | 31.80 | 30.85 | 31.55 | 31.55 | 8,407,097 |
| Mar 02, 2023 | 30.50 | 31.10 | 30.50 | 30.80 | 30.80 | 6,090,484 |
| Mar 01, 2023 | 30.35 | 30.80 | 30.25 | 30.50 | 30.50 | 7,598,274 |
| Feb 24, 2023 | 31.00 | 31.35 | 30.75 | 30.75 | 30.75 | 10,101,341 |
| Feb 23, 2023 | 30.55 | 31.25 | 30.20 | 30.95 | 30.95 | 17,276,396 |
| Feb 22, 2023 | 30.10 | 30.45 | 29.95 | 30.25 | 30.25 | 11,242,020 |
| Feb 21, 2023 | 30.50 | 30.70 | 30.10 | 30.40 | 30.40 | 16,593,675 |
| Feb 20, 2023 | 29.40 | 31.30 | 29.35 | 30.85 | 30.85 | 28,632,437 |
| Feb 17, 2023 | 29.50 | 29.85 | 29.15 | 29.30 | 29.30 | 7,332,789 |
| Feb 16, 2023 | 29.80 | 30.10 | 29.60 | 29.70 | 29.70 | 10,416,194 |
| Feb 15, 2023 | 29.50 | 29.75 | 29.25 | 29.45 | 29.45 | 9,838,359 |
| Feb 14, 2023 | 29.40 | 29.45 | 29.15 | 29.40 | 29.40 | 5,463,524 |
| Feb 13, 2023 | 29.35 | 29.65 | 29.10 | 29.30 | 29.30 | 5,201,405 |
| Feb 10, 2023 | 28.95 | 29.35 | 28.90 | 29.35 | 29.35 | 5,723,453 |
| Feb 09, 2023 | 28.95 | 29.20 | 28.95 | 29.00 | 29.00 | 3,175,453 |
| Feb 08, 2023 | 29.00 | 29.10 | 28.95 | 29.05 | 29.05 | 3,355,236 |
| Feb 07, 2023 | 29.10 | 29.10 | 28.80 | 29.00 | 29.00 | 4,131,483 |
| Feb 06, 2023 | 29.00 | 29.25 | 28.90 | 28.90 | 28.90 | 3,706,679 |
| Feb 03, 2023 | 28.90 | 29.00 | 28.75 | 29.00 | 29.00 | 4,017,856 |
| Feb 02, 2023 | 29.00 | 29.05 | 28.70 | 28.85 | 28.85 | 5,117,742 |
| Feb 01, 2023 | 28.85 | 29.10 | 28.75 | 28.75 | 28.75 | 5,626,295 |
| Jan 31, 2023 | 28.75 | 28.90 | 28.45 | 28.70 | 28.70 | 6,513,235 |
| Jan 30, 2023 | 28.50 | 28.80 | 28.50 | 28.65 | 28.65 | 5,999,994 |
| Jan 17, 2023 | 28.15 | 28.40 | 28.15 | 28.20 | 28.20 | 1,544,652 |
| Jan 16, 2023 | 28.40 | 28.45 | 28.20 | 28.20 | 28.20 | 1,137,736 |
| Jan 13, 2023 | 28.45 | 28.50 | 28.20 | 28.25 | 28.25 | 1,301,206 |
| Jan 12, 2023 | 28.45 | 28.45 | 28.20 | 28.25 | 28.25 | 1,851,609 |
| Jan 11, 2023 | 28.60 | 28.60 | 28.35 | 28.35 | 28.35 | 1,963,567 |
| Jan 10, 2023 | 28.55 | 28.55 | 28.25 | 28.50 | 28.50 | 2,445,815 |
| Jan 09, 2023 | 28.45 | 28.55 | 28.30 | 28.50 | 28.50 | 4,032,291 |
| Jan 06, 2023 | 28.05 | 28.40 | 27.95 | 28.25 | 28.25 | 2,879,498 |
| Jan 05, 2023 | 28.05 | 28.70 | 27.85 | 28.05 | 28.05 | 10,228,288 |
| Jan 04, 2023 | 27.40 | 27.95 | 27.40 | 27.90 | 27.90 | 3,431,665 |
| Jan 03, 2023 | 27.45 | 27.45 | 27.10 | 27.35 | 27.35 | 2,025,667 |
| Dec 30, 2022 | 27.55 | 27.70 | 27.50 | 27.55 | 27.55 | 1,219,303 |
| Dec 29, 2022 | 27.55 | 27.60 | 27.35 | 27.45 | 27.45 | 2,057,300 |
| Dec 28, 2022 | 27.55 | 27.85 | 27.55 | 27.70 | 27.70 | 1,555,539 |
| Dec 27, 2022 | 27.75 | 27.90 | 27.65 | 27.80 | 27.80 | 1,434,103 |
| Dec 26, 2022 | 27.40 | 27.70 | 27.35 | 27.50 | 27.50 | 1,606,961 |
| Dec 23, 2022 | 27.05 | 27.30 | 27.00 | 27.25 | 27.25 | 1,744,578 |
| Dec 22, 2022 | 27.40 | 27.50 | 27.20 | 27.35 | 27.35 | 1,364,405 |
| Dec 21, 2022 | 27.40 | 27.55 | 27.20 | 27.20 | 27.20 | 1,754,969 |
| Dec 20, 2022 | 27.40 | 27.50 | 27.05 | 27.30 | 27.30 | 2,831,532 |
| Dec 19, 2022 | 27.60 | 27.70 | 27.40 | 27.40 | 27.40 | 2,861,247 |
| Dec 16, 2022 | 27.95 | 28.05 | 27.75 | 27.75 | 27.75 | 4,683,291 |
| Dec 15, 2022 | 28.15 | 28.30 | 28.05 | 28.20 | 28.20 | 2,469,391 |
| Dec 14, 2022 | 28.10 | 28.15 | 27.95 | 28.15 | 28.15 | 2,064,970 |
| Dec 13, 2022 | 27.95 | 27.95 | 27.70 | 27.85 | 27.85 | 1,085,694 |
| Dec 12, 2022 | 28.00 | 28.00 | 27.70 | 27.80 | 27.80 | 1,660,499 |
| Dec 09, 2022 | 27.90 | 28.05 | 27.80 | 28.00 | 28.00 | 2,067,844 |
| Dec 08, 2022 | 27.55 | 27.80 | 27.55 | 27.75 | 27.75 | 2,664,808 |
| Dec 07, 2022 | 27.90 | 28.10 | 27.60 | 27.70 | 27.70 | 3,257,561 |
| Dec 06, 2022 | 28.00 | 28.70 | 27.80 | 27.90 | 27.90 | 6,159,347 |
| Dec 05, 2022 | 28.20 | 28.40 | 28.00 | 28.00 | 28.00 | 3,666,701 |
| Dec 02, 2022 | 28.15 | 28.45 | 28.05 | 28.15 | 28.15 | 3,416,692 |
| Dec 01, 2022 | 28.30 | 28.45 | 28.10 | 28.20 | 28.20 | 3,669,686 |
| Nov 30, 2022 | 28.00 | 28.25 | 28.00 | 28.15 | 28.15 | 3,434,306 |
| Nov 29, 2022 | 28.15 | 28.20 | 27.80 | 28.20 | 28.20 | 2,742,115 |
| Nov 28, 2022 | 27.65 | 27.95 | 27.50 | 27.90 | 27.90 | 2,528,035 |
| Nov 25, 2022 | 28.00 | 28.15 | 27.80 | 27.85 | 27.85 | 1,949,282 |
| Nov 24, 2022 | 27.70 | 28.05 | 27.65 | 27.90 | 27.90 | 2,292,659 |
| Nov 23, 2022 | 27.50 | 27.70 | 27.40 | 27.40 | 27.40 | 3,382,541 |
| Nov 22, 2022 | 27.85 | 27.90 | 27.35 | 27.35 | 27.35 | 5,890,972 |
| Nov 21, 2022 | 28.15 | 28.30 | 27.80 | 27.80 | 27.80 | 4,218,600 |
| Nov 18, 2022 | 28.70 | 28.80 | 28.10 | 28.10 | 28.10 | 8,978,018 |
| Nov 17, 2022 | 28.50 | 29.00 | 28.40 | 29.00 | 29.00 | 2,945,245 |
| Nov 16, 2022 | 28.90 | 29.05 | 28.50 | 28.50 | 28.50 | 4,745,370 |
| Nov 15, 2022 | 28.80 | 29.10 | 28.70 | 29.00 | 29.00 | 3,998,276 |
| Nov 14, 2022 | 29.30 | 29.50 | 28.75 | 28.85 | 28.85 | 8,868,239 |
| Nov 11, 2022 | 29.50 | 29.75 | 29.30 | 29.65 | 29.65 | 6,320,355 |
| Nov 10, 2022 | 29.10 | 29.30 | 28.80 | 28.95 | 28.95 | 2,361,475 |
| Nov 09, 2022 | 29.40 | 29.40 | 29.00 | 29.10 | 29.10 | 3,460,475 |
| Nov 08, 2022 | 29.45 | 29.65 | 29.15 | 29.30 | 29.30 | 3,819,465 |
| Nov 07, 2022 | 29.10 | 29.40 | 28.90 | 29.30 | 29.30 | 4,594,122 |
| Nov 04, 2022 | 28.45 | 29.10 | 28.30 | 28.95 | 28.95 | 4,288,531 |
| Nov 03, 2022 | 28.60 | 28.85 | 28.35 | 28.70 | 28.70 | 3,223,375 |
| Nov 02, 2022 | 28.65 | 28.80 | 28.55 | 28.55 | 28.55 | 1,971,862 |
| Nov 01, 2022 | 28.50 | 28.80 | 28.35 | 28.65 | 28.65 | 2,791,003 |
| Oct 31, 2022 | 29.00 | 29.00 | 28.25 | 28.50 | 28.50 | 3,951,411 |
| Oct 28, 2022 | 29.10 | 29.30 | 28.45 | 28.65 | 28.65 | 5,282,101 |
| Oct 27, 2022 | 28.30 | 29.05 | 28.25 | 29.05 | 29.05 | 5,163,640 |
| Oct 26, 2022 | 28.15 | 28.30 | 27.80 | 28.05 | 28.05 | 2,373,780 |
| Oct 25, 2022 | 27.55 | 28.45 | 27.55 | 28.10 | 28.10 | 5,166,311 |
| Oct 24, 2022 | 27.50 | 28.05 | 27.30 | 27.55 | 27.55 | 3,149,460 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
