TECO Electric & Machinery Co., Ltd. (1504.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 53.20 | 53.80 | 53.20 | 53.50 | 53.50 | 12,223,158 |
| 27 Jun 2024 | 52.50 | 53.20 | 52.20 | 52.20 | 52.20 | 9,357,607 |
| 26 Jun 2024 | 53.00 | 53.60 | 52.60 | 52.70 | 52.70 | 7,382,532 |
| 25 Jun 2024 | 52.90 | 53.30 | 52.00 | 53.00 | 53.00 | 10,745,098 |
| 24 Jun 2024 | 53.70 | 53.80 | 52.80 | 52.80 | 52.80 | 9,421,445 |
| 21 Jun 2024 | 54.00 | 54.30 | 53.60 | 53.70 | 53.70 | 8,651,300 |
| 20 Jun 2024 | 53.50 | 54.30 | 53.50 | 54.30 | 54.30 | 8,904,017 |
| 19 Jun 2024 | 53.90 | 54.70 | 53.10 | 53.40 | 53.40 | 22,009,924 |
| 18 Jun 2024 | 55.20 | 55.30 | 53.60 | 53.90 | 53.90 | 36,941,468 |
| 18 Jun 2024 | 2.2 Dividend | |||||
| 17 Jun 2024 | 58.40 | 58.80 | 57.20 | 57.60 | 55.40 | 17,734,220 |
| 14 Jun 2024 | 57.90 | 59.50 | 57.70 | 57.90 | 55.69 | 19,120,405 |
| 13 Jun 2024 | 57.50 | 58.20 | 57.20 | 57.30 | 55.11 | 9,612,891 |
| 12 Jun 2024 | 58.40 | 58.80 | 57.20 | 57.80 | 55.59 | 14,679,516 |
| 11 Jun 2024 | 59.60 | 59.60 | 57.80 | 58.50 | 56.27 | 19,622,299 |
| 07 Jun 2024 | 57.20 | 59.20 | 57.00 | 59.00 | 56.75 | 26,027,749 |
| 06 Jun 2024 | 57.30 | 57.70 | 56.80 | 57.60 | 55.40 | 16,030,876 |
| 05 Jun 2024 | 57.70 | 58.20 | 57.00 | 57.30 | 55.11 | 18,103,005 |
| 04 Jun 2024 | 57.50 | 58.20 | 56.50 | 57.60 | 55.40 | 23,600,613 |
| 03 Jun 2024 | 56.60 | 57.50 | 55.80 | 57.50 | 55.30 | 30,377,325 |
| 31 May 2024 | 53.50 | 56.70 | 53.50 | 56.20 | 54.05 | 39,513,701 |
| 30 May 2024 | 53.30 | 53.80 | 52.70 | 53.00 | 50.98 | 10,651,061 |
| 29 May 2024 | 53.60 | 54.60 | 53.30 | 53.30 | 51.26 | 12,246,255 |
| 28 May 2024 | 54.70 | 54.70 | 53.60 | 53.60 | 51.55 | 11,764,153 |
| 27 May 2024 | 54.00 | 55.50 | 53.80 | 54.30 | 52.23 | 14,308,618 |
| 24 May 2024 | 52.00 | 54.40 | 51.90 | 53.50 | 51.46 | 11,049,290 |
| 23 May 2024 | 53.70 | 53.80 | 52.50 | 52.50 | 50.49 | 9,428,219 |
| 22 May 2024 | 53.70 | 54.40 | 53.70 | 53.70 | 51.65 | 6,386,561 |
| 21 May 2024 | 54.80 | 54.90 | 53.60 | 53.60 | 51.55 | 11,466,710 |
| 20 May 2024 | 55.70 | 56.10 | 54.50 | 54.80 | 52.71 | 11,969,810 |
| 17 May 2024 | 54.70 | 55.80 | 54.70 | 55.80 | 53.67 | 7,560,058 |
| 16 May 2024 | 54.80 | 55.30 | 54.50 | 54.50 | 52.42 | 6,631,847 |
| 15 May 2024 | 54.90 | 55.20 | 54.30 | 54.40 | 52.32 | 8,110,516 |
| 14 May 2024 | 53.70 | 55.20 | 53.70 | 54.40 | 52.32 | 7,248,434 |
| 13 May 2024 | 54.70 | 54.80 | 53.70 | 54.00 | 51.94 | 12,554,276 |
| 10 May 2024 | 55.80 | 56.40 | 54.60 | 55.10 | 53.00 | 13,368,366 |
| 09 May 2024 | 56.50 | 56.50 | 55.50 | 55.80 | 53.67 | 9,846,180 |
| 08 May 2024 | 57.30 | 57.70 | 56.00 | 56.30 | 54.15 | 13,546,635 |
| 07 May 2024 | 57.00 | 57.30 | 56.60 | 57.20 | 55.02 | 9,266,275 |
| 06 May 2024 | 56.20 | 56.80 | 55.90 | 56.60 | 54.44 | 8,031,911 |
| 03 May 2024 | 57.00 | 57.40 | 55.70 | 55.70 | 53.57 | 13,166,358 |
| 02 May 2024 | 56.90 | 58.10 | 56.20 | 56.70 | 54.53 | 23,266,027 |
| 30 Apr 2024 | 56.50 | 56.70 | 55.60 | 55.60 | 53.48 | 12,832,019 |
| 29 Apr 2024 | 57.20 | 57.30 | 56.20 | 56.70 | 54.53 | 12,168,748 |
| 26 Apr 2024 | 58.50 | 58.70 | 57.10 | 57.10 | 54.92 | 11,448,685 |
| 25 Apr 2024 | 59.10 | 59.10 | 58.10 | 58.10 | 55.88 | 11,280,320 |
| 24 Apr 2024 | 59.50 | 60.30 | 59.00 | 59.30 | 57.04 | 25,850,068 |
| 23 Apr 2024 | 59.00 | 60.60 | 57.30 | 58.30 | 56.07 | 27,668,953 |
| 22 Apr 2024 | 60.80 | 60.90 | 57.50 | 58.50 | 56.27 | 34,294,107 |
| 19 Apr 2024 | 60.60 | 63.30 | 57.80 | 59.90 | 57.61 | 71,691,652 |
| 18 Apr 2024 | 62.00 | 62.70 | 59.70 | 61.00 | 58.67 | 69,167,518 |
| 17 Apr 2024 | 57.10 | 61.40 | 57.00 | 61.10 | 58.77 | 55,983,588 |
| 16 Apr 2024 | 58.40 | 58.80 | 56.30 | 56.30 | 54.15 | 28,501,244 |
| 15 Apr 2024 | 60.80 | 62.30 | 58.60 | 59.20 | 56.94 | 69,457,198 |
| 12 Apr 2024 | 56.50 | 61.80 | 56.10 | 60.80 | 58.48 | 72,778,920 |
| 11 Apr 2024 | 56.00 | 57.20 | 55.30 | 56.50 | 54.34 | 23,007,149 |
| 10 Apr 2024 | 57.50 | 57.60 | 56.20 | 56.20 | 54.05 | 12,124,115 |
| 09 Apr 2024 | 56.60 | 57.50 | 56.30 | 57.00 | 54.82 | 16,966,136 |
| 08 Apr 2024 | 55.40 | 56.30 | 55.30 | 56.30 | 54.15 | 12,318,997 |
| 03 Apr 2024 | 55.40 | 56.20 | 55.30 | 55.70 | 53.57 | 11,362,248 |
| 02 Apr 2024 | 56.40 | 56.60 | 55.10 | 55.40 | 53.28 | 19,425,760 |
| 01 Apr 2024 | 57.70 | 57.70 | 56.20 | 56.20 | 54.05 | 26,381,041 |
| 29 Mar 2024 | 57.30 | 57.40 | 55.40 | 57.20 | 55.02 | 26,187,000 |
| 28 Mar 2024 | 56.10 | 57.70 | 55.60 | 57.10 | 54.92 | 35,632,429 |
| 27 Mar 2024 | 55.60 | 56.20 | 54.90 | 55.70 | 53.57 | 22,746,458 |
| 26 Mar 2024 | 56.30 | 58.70 | 54.60 | 55.60 | 53.48 | 57,405,761 |
| 25 Mar 2024 | 56.40 | 57.20 | 55.50 | 56.00 | 53.86 | 19,604,220 |
| 22 Mar 2024 | 59.40 | 59.60 | 55.70 | 55.90 | 53.76 | 41,990,813 |
| 21 Mar 2024 | 57.00 | 59.40 | 56.40 | 58.10 | 55.88 | 52,465,097 |
| 20 Mar 2024 | 56.00 | 56.70 | 55.40 | 56.00 | 53.86 | 42,543,951 |
| 19 Mar 2024 | 53.30 | 56.30 | 53.30 | 55.00 | 52.90 | 47,778,947 |
| 18 Mar 2024 | 51.40 | 53.20 | 51.30 | 52.80 | 50.78 | 28,290,140 |
| 15 Mar 2024 | 51.80 | 51.80 | 50.30 | 50.60 | 48.67 | 17,367,473 |
| 14 Mar 2024 | 51.20 | 52.00 | 50.60 | 51.50 | 49.53 | 13,900,784 |
| 13 Mar 2024 | 51.60 | 52.30 | 50.50 | 51.00 | 49.05 | 22,529,910 |
| 12 Mar 2024 | 50.20 | 51.40 | 49.90 | 51.10 | 49.15 | 17,853,176 |
| 11 Mar 2024 | 49.40 | 50.40 | 49.05 | 50.30 | 48.38 | 8,440,084 |
| 08 Mar 2024 | 50.00 | 50.20 | 48.75 | 49.40 | 47.51 | 13,305,794 |
| 07 Mar 2024 | 51.10 | 51.20 | 49.50 | 50.10 | 48.19 | 16,077,984 |
| 06 Mar 2024 | 48.80 | 50.90 | 48.60 | 50.50 | 48.57 | 29,055,358 |
| 05 Mar 2024 | 48.95 | 49.15 | 48.15 | 48.95 | 47.08 | 11,090,192 |
| 04 Mar 2024 | 48.95 | 49.35 | 48.40 | 48.75 | 46.89 | 9,696,254 |
| 01 Mar 2024 | 49.25 | 49.40 | 48.40 | 48.65 | 46.79 | 14,521,941 |
| 29 Feb 2024 | 47.80 | 49.50 | 47.40 | 49.20 | 47.32 | 21,285,036 |
| 27 Feb 2024 | 48.60 | 48.80 | 47.05 | 47.60 | 45.78 | 13,501,628 |
| 26 Feb 2024 | 48.50 | 49.50 | 48.00 | 48.25 | 46.41 | 29,267,785 |
| 23 Feb 2024 | 47.50 | 48.15 | 47.20 | 47.95 | 46.12 | 13,005,581 |
| 22 Feb 2024 | 47.40 | 48.00 | 47.05 | 47.05 | 45.25 | 7,206,550 |
| 21 Feb 2024 | 47.50 | 47.55 | 46.95 | 47.05 | 45.25 | 5,446,255 |
| 20 Feb 2024 | 47.50 | 47.55 | 46.70 | 47.45 | 45.64 | 6,265,643 |
| 19 Feb 2024 | 47.90 | 48.50 | 47.20 | 47.35 | 45.54 | 13,317,065 |
| 16 Feb 2024 | 46.05 | 47.75 | 46.05 | 47.60 | 45.78 | 13,631,505 |
| 15 Feb 2024 | 46.45 | 46.45 | 45.50 | 45.85 | 44.10 | 5,517,134 |
| 05 Feb 2024 | 46.20 | 46.70 | 46.05 | 46.65 | 44.87 | 4,697,975 |
| 02 Feb 2024 | 46.90 | 46.95 | 46.10 | 46.30 | 44.53 | 5,338,250 |
| 01 Feb 2024 | 46.35 | 46.75 | 45.95 | 46.75 | 44.96 | 6,598,557 |
| 31 Jan 2024 | 46.20 | 46.50 | 45.90 | 46.05 | 44.29 | 5,198,069 |
| 30 Jan 2024 | 46.40 | 46.70 | 45.95 | 46.20 | 44.44 | 7,938,597 |
| 29 Jan 2024 | 45.15 | 46.25 | 45.15 | 46.20 | 44.44 | 7,594,847 |
| 26 Jan 2024 | 45.10 | 45.35 | 45.00 | 45.20 | 43.47 | 3,078,536 |
| *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.