Teamphon Energy Co., Ltd. (3073.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 37.85 | 39.35 | 36.70 | 39.10 | 39.10 | 135,000 |
| 20 June 2024 | 35.40 | 37.45 | 35.40 | 37.10 | 37.10 | 28,000 |
| 19 June 2024 | 34.65 | 37.05 | 34.60 | 35.55 | 35.55 | 56,000 |
| 18 June 2024 | 36.25 | 36.25 | 35.00 | 35.85 | 35.85 | 26,000 |
| 17 June 2024 | 36.90 | 37.90 | 36.55 | 36.75 | 36.75 | 53,000 |
| 14 June 2024 | 37.15 | 37.70 | 36.40 | 37.30 | 37.30 | 28,000 |
| 13 June 2024 | 37.90 | 38.25 | 37.20 | 37.20 | 37.20 | 52,000 |
| 12 June 2024 | 37.75 | 38.00 | 36.95 | 37.20 | 37.20 | 49,000 |
| 11 June 2024 | 37.00 | 37.00 | 36.15 | 36.75 | 36.75 | 5,000 |
| 07 June 2024 | 35.85 | 37.85 | 35.75 | 37.50 | 37.50 | 38,000 |
| 06 June 2024 | 36.55 | 36.55 | 35.50 | 36.15 | 36.15 | 37,000 |
| 05 June 2024 | 36.25 | 37.65 | 36.25 | 36.30 | 36.30 | 25,000 |
| 04 June 2024 | 36.45 | 36.75 | 35.70 | 36.25 | 36.25 | 15,000 |
| 03 June 2024 | 37.80 | 39.00 | 36.40 | 36.45 | 36.45 | 87,000 |
| 31 May 2024 | 36.25 | 38.95 | 34.60 | 37.15 | 37.15 | 169,000 |
| 30 May 2024 | 35.20 | 36.60 | 34.00 | 35.45 | 35.45 | 40,000 |
| 29 May 2024 | 34.45 | 35.90 | 34.45 | 35.20 | 35.20 | 37,000 |
| 28 May 2024 | 32.80 | 35.70 | 32.80 | 34.45 | 34.45 | 105,000 |
| 27 May 2024 | 35.20 | 35.75 | 32.50 | 32.50 | 32.50 | 92,000 |
| 24 May 2024 | 35.05 | 36.05 | 34.90 | 35.75 | 35.75 | 49,000 |
| 23 May 2024 | 36.10 | 37.55 | 36.10 | 36.10 | 36.10 | 58,000 |
| 22 May 2024 | 35.85 | 38.95 | 35.50 | 36.10 | 36.10 | 421,000 |
| 21 May 2024 | 34.70 | 35.45 | 34.70 | 35.45 | 35.45 | 46,000 |
| 20 May 2024 | 34.75 | 35.35 | 34.50 | 35.00 | 35.00 | 41,000 |
| 17 May 2024 | 34.65 | 35.50 | 34.00 | 34.75 | 34.75 | 32,000 |
| 16 May 2024 | 34.50 | 35.05 | 34.30 | 34.55 | 34.55 | 28,000 |
| 15 May 2024 | 34.10 | 35.95 | 34.10 | 34.50 | 34.50 | 54,000 |
| 14 May 2024 | 34.15 | 34.45 | 34.00 | 34.00 | 34.00 | 30,000 |
| 13 May 2024 | 34.95 | 35.40 | 34.30 | 34.30 | 34.30 | 22,000 |
| 10 May 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 4,000 |
| 09 May 2024 | 34.25 | 35.50 | 34.25 | 34.60 | 34.60 | 42,000 |
| 08 May 2024 | 36.00 | 36.00 | 33.70 | 33.75 | 33.75 | 17,000 |
| 07 May 2024 | 35.10 | 35.10 | 34.05 | 34.40 | 34.40 | 39,000 |
| 06 May 2024 | 34.00 | 35.10 | 34.00 | 34.90 | 34.90 | 51,000 |
| 03 May 2024 | 33.70 | 34.25 | 33.70 | 33.90 | 33.90 | 24,000 |
| 02 May 2024 | 34.85 | 35.10 | 33.20 | 33.85 | 33.85 | 15,000 |
| 30 Apr 2024 | 34.85 | 35.80 | 34.50 | 34.85 | 34.85 | 38,000 |
| 29 Apr 2024 | 36.00 | 36.00 | 34.85 | 34.85 | 34.85 | 36,000 |
| 26 Apr 2024 | 34.20 | 35.80 | 34.20 | 35.00 | 35.00 | 73,000 |
| 25 Apr 2024 | 34.30 | 35.50 | 33.55 | 33.70 | 33.70 | 120,000 |
| 24 Apr 2024 | 33.90 | 35.70 | 33.75 | 34.90 | 34.90 | 100,000 |
| 23 Apr 2024 | 32.65 | 34.25 | 32.65 | 33.50 | 33.50 | 80,000 |
| 22 Apr 2024 | 35.40 | 35.40 | 32.45 | 32.75 | 32.75 | 57,000 |
| 19 Apr 2024 | 35.30 | 36.90 | 34.00 | 34.25 | 34.25 | 113,000 |
| 18 Apr 2024 | 34.85 | 35.05 | 34.00 | 34.40 | 34.40 | 48,000 |
| 17 Apr 2024 | 34.55 | 36.65 | 34.40 | 34.80 | 34.80 | 166,000 |
| 16 Apr 2024 | 35.50 | 37.90 | 34.30 | 34.30 | 34.30 | 255,000 |
| 15 Apr 2024 | 32.75 | 35.25 | 32.60 | 34.50 | 34.50 | 168,000 |
| 12 Apr 2024 | 33.70 | 33.80 | 32.05 | 32.05 | 32.05 | 19,000 |
| 11 Apr 2024 | 33.75 | 34.00 | 33.70 | 34.00 | 34.00 | 8,000 |
| 10 Apr 2024 | 33.25 | 35.45 | 33.05 | 34.20 | 34.20 | 112,000 |
| 09 Apr 2024 | 34.00 | 35.50 | 33.20 | 33.45 | 33.45 | 94,000 |
| 08 Apr 2024 | 33.20 | 34.00 | 33.10 | 33.70 | 33.70 | 19,000 |
| 03 Apr 2024 | 32.90 | 33.90 | 32.60 | 33.15 | 33.15 | 30,000 |
| 02 Apr 2024 | 31.30 | 33.80 | 31.30 | 32.70 | 32.70 | 67,000 |
| 01 Apr 2024 | 30.30 | 31.80 | 29.70 | 31.60 | 31.60 | 66,000 |
| 29 Mar 2024 | 30.45 | 34.00 | 30.45 | 30.90 | 30.90 | 190,000 |
| 28 Mar 2024 | 30.30 | 31.65 | 30.30 | 30.95 | 30.95 | 10,000 |
| 27 Mar 2024 | 30.70 | 30.85 | 30.70 | 30.75 | 30.75 | 9,000 |
| 26 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 25 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 22 Mar 2024 | 30.85 | 31.50 | 30.00 | 30.00 | 30.00 | 4,000 |
| 21 Mar 2024 | 31.95 | 33.25 | 31.50 | 31.55 | 31.55 | 29,000 |
| 20 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 19 Mar 2024 | 31.10 | 33.00 | 30.50 | 31.40 | 31.40 | 63,000 |
| 18 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 15 Mar 2024 | 31.25 | 33.65 | 31.25 | 31.50 | 31.50 | 41,000 |
| 14 Mar 2024 | 31.75 | 31.75 | 30.90 | 31.25 | 31.25 | 12,000 |
| 13 Mar 2024 | 32.70 | 33.50 | 31.90 | 32.65 | 32.65 | 33,000 |
| 12 Mar 2024 | 30.75 | 32.85 | 30.10 | 32.70 | 32.70 | 57,000 |
| 11 Mar 2024 | 29.90 | 30.05 | 29.90 | 29.90 | 29.90 | 10,000 |
| 08 Mar 2024 | 31.95 | 31.95 | 29.45 | 29.90 | 29.90 | 42,000 |
| 07 Mar 2024 | 32.65 | 32.65 | 31.80 | 31.90 | 31.90 | 37,000 |
| 06 Mar 2024 | 33.90 | 33.90 | 32.65 | 32.65 | 32.65 | 42,000 |
| 05 Mar 2024 | 31.50 | 34.90 | 31.50 | 33.90 | 33.90 | 95,000 |
| 04 Mar 2024 | 35.00 | 35.00 | 32.60 | 32.60 | 32.60 | 58,000 |
| 01 Mar 2024 | 34.60 | 34.80 | 34.15 | 34.15 | 34.15 | 47,000 |
| 29 Feb 2024 | 34.40 | 34.65 | 34.00 | 34.00 | 34.00 | 67,000 |
| 27 Feb 2024 | 34.25 | 35.30 | 33.00 | 33.55 | 33.55 | 157,000 |
| 26 Feb 2024 | 32.80 | 35.85 | 32.45 | 34.30 | 34.30 | 328,000 |
| 23 Feb 2024 | 35.00 | 35.00 | 32.35 | 32.60 | 32.60 | 90,000 |
| 22 Feb 2024 | 32.65 | 35.30 | 32.65 | 34.00 | 34.00 | 277,000 |
| 21 Feb 2024 | 33.45 | 35.05 | 33.45 | 35.05 | 35.05 | 177,000 |
| 20 Feb 2024 | 29.05 | 31.90 | 29.05 | 31.90 | 31.90 | 106,000 |
| 19 Feb 2024 | 29.00 | 29.00 | 28.70 | 29.00 | 29.00 | 33,000 |
| 16 Feb 2024 | 28.50 | 30.10 | 28.50 | 29.00 | 29.00 | 62,000 |
| 15 Feb 2024 | 28.20 | 28.60 | 27.45 | 28.50 | 28.50 | 48,000 |
| 05 Feb 2024 | 28.00 | 28.00 | 27.75 | 27.85 | 27.85 | 18,000 |
| 02 Feb 2024 | 28.35 | 28.60 | 27.70 | 27.90 | 27.90 | 51,000 |
| 01 Feb 2024 | 27.40 | 27.70 | 27.35 | 27.65 | 27.65 | 9,000 |
| 31 Jan 2024 | 26.90 | 29.00 | 26.85 | 28.00 | 28.00 | 79,000 |
| 30 Jan 2024 | 27.95 | 27.95 | 26.50 | 26.90 | 26.90 | 37,000 |
| 29 Jan 2024 | 27.25 | 27.90 | 27.15 | 27.90 | 27.90 | 26,000 |
| 26 Jan 2024 | 26.25 | 27.95 | 26.10 | 27.25 | 27.25 | 58,000 |
| 25 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 3,000 |
| 24 Jan 2024 | 28.00 | 28.00 | 26.00 | 26.10 | 26.10 | 46,000 |
| 23 Jan 2024 | 26.60 | 27.50 | 26.30 | 27.35 | 27.35 | 59,000 |
| 22 Jan 2024 | 26.00 | 26.45 | 26.00 | 26.45 | 26.45 | 6,000 |
| 19 Jan 2024 | 27.05 | 27.05 | 26.10 | 26.10 | 26.10 | 15,000 |
| 18 Jan 2024 | 25.00 | 27.80 | 25.00 | 27.80 | 27.80 | 21,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.