Team Group Inc. (4967.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 11:41AM CST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 81.50 | 82.90 | 77.10 | 79.90 | 79.90 | 2,406,888 |
| 18 Apr 2024 | 81.10 | 81.90 | 79.60 | 81.90 | 81.90 | 1,313,380 |
| 17 Apr 2024 | 81.70 | 82.50 | 80.90 | 81.20 | 81.20 | 2,276,015 |
| 16 Apr 2024 | 86.80 | 87.00 | 80.10 | 81.00 | 81.00 | 5,157,239 |
| 15 Apr 2024 | 89.70 | 89.80 | 86.20 | 87.60 | 87.60 | 5,510,165 |
| 12 Apr 2024 | 90.00 | 92.30 | 89.10 | 89.90 | 89.90 | 12,128,692 |
| 11 Apr 2024 | 90.00 | 92.40 | 88.50 | 89.50 | 89.50 | 14,195,784 |
| 10 Apr 2024 | 86.00 | 93.30 | 85.10 | 90.00 | 90.00 | 25,293,609 |
| 09 Apr 2024 | 87.50 | 87.50 | 84.50 | 85.60 | 85.60 | 4,606,626 |
| 08 Apr 2024 | 84.70 | 87.00 | 83.80 | 85.50 | 85.50 | 7,145,872 |
| 03 Apr 2024 | 83.10 | 83.80 | 82.30 | 83.80 | 83.80 | 2,326,302 |
| 02 Apr 2024 | 82.00 | 85.60 | 81.90 | 82.70 | 82.70 | 10,766,100 |
| 01 Apr 2024 | 79.40 | 80.90 | 79.40 | 80.10 | 80.10 | 1,081,355 |
| 29 Mar 2024 | 80.00 | 80.50 | 78.90 | 79.30 | 79.30 | 746,000 |
| 28 Mar 2024 | 79.90 | 80.80 | 79.00 | 79.00 | 79.00 | 1,599,070 |
| 27 Mar 2024 | 79.80 | 80.70 | 78.50 | 80.10 | 80.10 | 1,549,405 |
| 26 Mar 2024 | 82.20 | 83.70 | 78.90 | 78.90 | 78.90 | 4,667,926 |
| 25 Mar 2024 | 80.40 | 81.20 | 80.00 | 80.00 | 80.00 | 1,318,900 |
| 22 Mar 2024 | 83.80 | 84.40 | 80.60 | 80.80 | 80.80 | 5,980,050 |
| 21 Mar 2024 | 79.80 | 85.10 | 79.80 | 83.60 | 83.60 | 12,135,540 |
| 20 Mar 2024 | 78.70 | 79.20 | 77.50 | 77.50 | 77.50 | 817,450 |
| 19 Mar 2024 | 78.50 | 79.40 | 77.50 | 78.00 | 78.00 | 1,558,108 |
| 18 Mar 2024 | 77.60 | 78.60 | 77.30 | 78.00 | 78.00 | 1,738,017 |
| 15 Mar 2024 | 80.60 | 81.00 | 77.00 | 77.50 | 77.50 | 5,088,718 |
| 14 Mar 2024 | 80.20 | 80.50 | 78.20 | 80.20 | 80.20 | 1,867,600 |
| 13 Mar 2024 | 81.40 | 82.40 | 78.40 | 79.50 | 79.50 | 2,598,306 |
| 12 Mar 2024 | 78.30 | 81.60 | 78.30 | 81.60 | 81.60 | 2,141,544 |
| 11 Mar 2024 | 77.40 | 79.40 | 77.40 | 78.60 | 78.60 | 2,098,500 |
| 08 Mar 2024 | 81.20 | 81.80 | 77.40 | 78.00 | 78.00 | 2,708,697 |
| 07 Mar 2024 | 82.70 | 85.20 | 80.60 | 80.60 | 80.60 | 3,719,406 |
| 06 Mar 2024 | 82.50 | 83.60 | 81.80 | 82.30 | 82.30 | 1,670,423 |
| 05 Mar 2024 | 84.30 | 85.70 | 82.90 | 83.00 | 83.00 | 1,914,176 |
| 04 Mar 2024 | 87.20 | 87.20 | 84.30 | 84.30 | 84.30 | 2,293,442 |
| 01 Mar 2024 | 83.80 | 86.00 | 83.10 | 84.90 | 84.90 | 2,135,901 |
| 29 Feb 2024 | 84.00 | 84.90 | 83.20 | 83.30 | 83.30 | 1,623,584 |
| 27 Feb 2024 | 85.00 | 88.00 | 83.30 | 83.50 | 83.50 | 6,314,305 |
| 26 Feb 2024 | 85.30 | 86.60 | 83.90 | 83.90 | 83.90 | 2,381,635 |
| 23 Feb 2024 | 88.90 | 89.80 | 85.80 | 85.90 | 85.90 | 4,705,556 |
| 22 Feb 2024 | 86.50 | 87.40 | 85.20 | 86.70 | 86.70 | 3,556,979 |
| 21 Feb 2024 | 83.60 | 90.00 | 83.60 | 86.00 | 86.00 | 12,131,121 |
| 20 Feb 2024 | 84.50 | 85.40 | 83.50 | 83.80 | 83.80 | 5,099,776 |
| 19 Feb 2024 | 81.70 | 85.50 | 80.30 | 83.40 | 83.40 | 5,392,800 |
| 16 Feb 2024 | 78.80 | 82.20 | 78.80 | 81.40 | 81.40 | 2,846,632 |
| 15 Feb 2024 | 77.70 | 79.20 | 77.70 | 79.00 | 79.00 | 1,511,394 |
| 05 Feb 2024 | 78.10 | 78.10 | 77.00 | 77.20 | 77.20 | 860,412 |
| 02 Feb 2024 | 79.50 | 79.50 | 77.50 | 77.50 | 77.50 | 1,280,148 |
| 01 Feb 2024 | 77.80 | 78.90 | 77.80 | 78.40 | 78.40 | 858,445 |
| 31 Jan 2024 | 78.00 | 79.20 | 77.00 | 78.30 | 78.30 | 1,526,700 |
| 30 Jan 2024 | 79.50 | 80.20 | 78.10 | 78.30 | 78.30 | 1,435,097 |
| 29 Jan 2024 | 77.90 | 79.80 | 77.20 | 79.80 | 79.80 | 1,902,050 |
| 26 Jan 2024 | 80.10 | 80.10 | 78.60 | 78.60 | 78.60 | 1,605,930 |
| 25 Jan 2024 | 81.50 | 81.50 | 79.00 | 80.00 | 80.00 | 2,645,799 |
| 24 Jan 2024 | 83.50 | 84.50 | 80.70 | 80.80 | 80.80 | 4,295,348 |
| 23 Jan 2024 | 83.00 | 83.80 | 82.00 | 82.00 | 82.00 | 1,954,268 |
| 22 Jan 2024 | 81.90 | 83.20 | 81.20 | 82.40 | 82.40 | 1,975,101 |
| 19 Jan 2024 | 82.30 | 82.30 | 80.80 | 81.50 | 81.50 | 2,073,594 |
| 18 Jan 2024 | 82.30 | 83.50 | 81.10 | 81.30 | 81.30 | 2,083,020 |
| 17 Jan 2024 | 83.50 | 83.90 | 80.50 | 82.90 | 82.90 | 4,390,159 |
| 16 Jan 2024 | 84.50 | 85.90 | 82.80 | 83.20 | 83.20 | 6,081,543 |
| 15 Jan 2024 | 80.00 | 86.20 | 79.30 | 85.20 | 85.20 | 11,412,001 |
| 12 Jan 2024 | 79.40 | 80.10 | 78.40 | 78.40 | 78.40 | 2,099,606 |
| 11 Jan 2024 | 79.30 | 80.10 | 78.30 | 79.00 | 79.00 | 1,765,700 |
| 10 Jan 2024 | 77.90 | 79.60 | 77.60 | 79.10 | 79.10 | 2,261,086 |
| 09 Jan 2024 | 80.70 | 80.70 | 78.10 | 78.20 | 78.20 | 1,805,573 |
| 08 Jan 2024 | 80.00 | 80.50 | 78.50 | 79.70 | 79.70 | 2,059,900 |
| 05 Jan 2024 | 80.00 | 81.70 | 79.20 | 79.30 | 79.30 | 2,782,800 |
| 04 Jan 2024 | 81.50 | 82.70 | 77.90 | 79.00 | 79.00 | 5,786,259 |
| 03 Jan 2024 | 85.20 | 85.30 | 81.80 | 81.80 | 81.80 | 6,538,622 |
| 02 Jan 2024 | 87.10 | 88.00 | 85.70 | 85.70 | 85.70 | 2,820,505 |
| 29 Dec 2023 | 90.80 | 91.30 | 87.40 | 87.60 | 87.60 | 7,275,056 |
| 28 Dec 2023 | 89.10 | 90.30 | 88.20 | 90.30 | 90.30 | 7,666,157 |
| 27 Dec 2023 | 85.60 | 88.40 | 85.60 | 88.40 | 88.40 | 3,837,883 |
| 26 Dec 2023 | 85.90 | 86.80 | 85.40 | 85.50 | 85.50 | 1,990,683 |
| 25 Dec 2023 | 88.10 | 88.20 | 85.40 | 85.40 | 85.40 | 2,170,451 |
| 22 Dec 2023 | 88.00 | 90.80 | 86.40 | 87.00 | 87.00 | 12,906,320 |
| 21 Dec 2023 | 85.40 | 86.70 | 84.60 | 86.40 | 86.40 | 2,483,639 |
| 20 Dec 2023 | 85.50 | 86.80 | 84.80 | 85.50 | 85.50 | 2,104,020 |
| 19 Dec 2023 | 88.00 | 88.70 | 84.50 | 85.40 | 85.40 | 5,816,251 |
| 18 Dec 2023 | 88.50 | 89.80 | 87.20 | 88.40 | 88.40 | 3,554,445 |
| 15 Dec 2023 | 90.80 | 91.80 | 88.20 | 88.30 | 88.30 | 7,627,922 |
| 14 Dec 2023 | 91.70 | 92.90 | 89.10 | 89.10 | 89.10 | 8,064,679 |
| 13 Dec 2023 | 92.30 | 92.40 | 90.50 | 90.70 | 90.70 | 6,167,152 |
| 12 Dec 2023 | 94.70 | 95.40 | 89.80 | 92.00 | 92.00 | 23,758,001 |
| 11 Dec 2023 | 90.70 | 93.50 | 88.00 | 92.90 | 92.90 | 20,717,964 |
| 08 Dec 2023 | 88.80 | 94.30 | 88.50 | 88.70 | 88.70 | 27,656,866 |
| 07 Dec 2023 | 93.00 | 93.90 | 87.00 | 87.50 | 87.50 | 21,342,437 |
| 06 Dec 2023 | 86.30 | 90.00 | 85.90 | 90.00 | 90.00 | 9,781,313 |
| 05 Dec 2023 | 86.70 | 86.70 | 84.00 | 85.30 | 85.30 | 5,010,586 |
| 04 Dec 2023 | 86.00 | 89.40 | 86.00 | 87.10 | 87.10 | 5,917,926 |
| 01 Dec 2023 | 87.00 | 87.50 | 85.20 | 85.20 | 85.20 | 4,301,441 |
| 30 Nov 2023 | 88.90 | 90.40 | 87.00 | 87.00 | 87.00 | 5,685,664 |
| 29 Nov 2023 | 88.90 | 89.80 | 87.50 | 88.10 | 88.10 | 3,732,703 |
| 28 Nov 2023 | 86.10 | 88.40 | 86.00 | 88.40 | 88.40 | 3,289,730 |
| 27 Nov 2023 | 86.00 | 87.40 | 84.00 | 86.10 | 86.10 | 5,140,460 |
| 24 Nov 2023 | 89.00 | 90.50 | 86.00 | 86.00 | 86.00 | 6,055,196 |
| 23 Nov 2023 | 90.60 | 92.30 | 88.20 | 89.00 | 89.00 | 10,364,566 |
| 22 Nov 2023 | 88.70 | 90.30 | 87.80 | 90.30 | 90.30 | 5,061,946 |
| 21 Nov 2023 | 90.90 | 92.60 | 88.30 | 88.30 | 88.30 | 7,597,504 |
| 20 Nov 2023 | 90.40 | 92.30 | 89.50 | 90.90 | 90.90 | 6,521,469 |
| 17 Nov 2023 | 89.70 | 90.40 | 87.00 | 90.20 | 90.20 | 8,141,905 |
| *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.