TECO Electric & Machinery Co., Ltd. (TPE:1504)
Taiwan · Delayed Price · Currency is TWD 79.10
-2.70 (-3.30%)
Feb 2, 2026, 1:35 PM CST
TECO Electric & Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 83.70 | 83.90 | 81.10 | 81.80 | 81.80 | -3.20% | 26,938,316 |
| Jan 29, 2026 | 88.40 | 88.40 | 84.50 | 84.50 | 84.50 | -3.65% | 20,065,830 |
| Jan 28, 2026 | 85.80 | 88.00 | 85.10 | 87.70 | 87.70 | 2.69% | 19,811,860 |
| Jan 27, 2026 | 87.20 | 87.30 | 84.70 | 85.40 | 85.40 | -2.06% | 21,074,220 |
| Jan 26, 2026 | 89.60 | 89.70 | 86.50 | 87.20 | 87.20 | -2.46% | 28,564,106 |
| Jan 23, 2026 | 91.70 | 95.00 | 89.30 | 89.40 | 89.40 | 0.11% | 70,604,810 |
| Jan 22, 2026 | 87.50 | 92.00 | 87.20 | 89.30 | 89.30 | 3.84% | 63,419,956 |
| Jan 21, 2026 | 88.00 | 90.20 | 86.00 | 86.00 | 86.00 | -3.15% | 42,433,530 |
| Jan 20, 2026 | 87.90 | 90.50 | 86.90 | 88.80 | 88.80 | 1.02% | 53,115,543 |
| Jan 19, 2026 | 90.00 | 91.30 | 85.70 | 87.90 | 87.90 | -1.12% | 64,247,382 |
| Jan 16, 2026 | 86.80 | 89.40 | 83.80 | 88.90 | 88.90 | 3.61% | 60,544,480 |
| Jan 15, 2026 | 92.00 | 92.00 | 85.20 | 85.80 | 85.80 | -5.19% | 71,464,193 |
| Jan 14, 2026 | 83.40 | 90.50 | 83.30 | 90.50 | 90.50 | 9.96% | 60,752,850 |
| Jan 13, 2026 | 84.20 | 85.20 | 82.30 | 82.30 | 82.30 | -1.56% | 12,421,123 |
| Jan 12, 2026 | 84.00 | 84.50 | 83.30 | 83.60 | 83.60 | 0.24% | 9,593,660 |
| Jan 9, 2026 | 82.90 | 84.00 | 82.00 | 83.40 | 83.40 | 2.21% | 17,693,945 |
| Jan 8, 2026 | 82.70 | 82.90 | 81.30 | 81.60 | 81.60 | -1.33% | 11,694,530 |
| Jan 7, 2026 | 83.10 | 83.70 | 82.50 | 82.70 | 82.70 | -0.96% | 10,894,490 |
| Jan 6, 2026 | 84.00 | 84.40 | 82.60 | 83.50 | 83.50 | -0.24% | 12,719,020 |
| Jan 5, 2026 | 84.30 | 85.90 | 83.20 | 83.70 | 83.70 | -0.71% | 10,893,600 |
| Jan 2, 2026 | 84.00 | 85.00 | 83.20 | 84.30 | 84.30 | 0.36% | 9,124,919 |
| Dec 31, 2025 | 85.10 | 85.70 | 84.00 | 84.00 | 84.00 | -1.06% | 8,824,737 |
| Dec 30, 2025 | 87.50 | 87.50 | 84.50 | 84.90 | 84.90 | -2.86% | 16,579,750 |
| Dec 29, 2025 | 87.00 | 88.40 | 86.80 | 87.40 | 87.40 | 1.04% | 17,666,240 |
| Dec 26, 2025 | 87.10 | 87.10 | 84.90 | 86.50 | 86.50 | 0.23% | 26,256,020 |
| Dec 24, 2025 | 86.80 | 87.90 | 85.70 | 86.30 | 86.30 | 1.17% | 28,232,220 |
| Dec 23, 2025 | 88.90 | 88.90 | 85.20 | 85.30 | 85.30 | -2.74% | 30,802,840 |
| Dec 22, 2025 | 85.20 | 89.80 | 85.20 | 87.70 | 87.70 | 4.16% | 44,011,800 |
| Dec 19, 2025 | 83.10 | 84.20 | 82.50 | 84.20 | 84.20 | 2.68% | 31,524,410 |
| Dec 18, 2025 | 81.80 | 82.20 | 81.00 | 82.00 | 82.00 | -0.73% | 11,863,520 |
| Dec 17, 2025 | 83.00 | 83.20 | 82.00 | 82.60 | 82.60 | 0.12% | 10,330,900 |
| Dec 16, 2025 | 83.50 | 84.30 | 81.80 | 82.50 | 82.50 | -2.02% | 19,254,360 |
| Dec 15, 2025 | 86.30 | 86.50 | 84.20 | 84.20 | 84.20 | -3.99% | 18,977,840 |
| Dec 12, 2025 | 85.60 | 92.00 | 85.50 | 87.70 | 87.70 | 3.18% | 51,517,300 |
| Dec 11, 2025 | 86.40 | 86.70 | 84.10 | 85.00 | 85.00 | -0.93% | 13,948,570 |
| Dec 10, 2025 | 86.90 | 87.80 | 85.80 | 85.80 | 85.80 | -0.92% | 12,167,980 |
| Dec 9, 2025 | 88.70 | 88.70 | 86.30 | 86.60 | 86.60 | -2.26% | 15,340,740 |
| Dec 8, 2025 | 88.20 | 89.60 | 87.80 | 88.60 | 88.60 | -0.11% | 11,349,990 |
| Dec 5, 2025 | 89.60 | 89.60 | 87.50 | 88.70 | 88.70 | -0.11% | 10,790,340 |
| Dec 4, 2025 | 87.80 | 89.30 | 87.60 | 88.80 | 88.80 | 2.07% | 19,914,670 |
| Dec 3, 2025 | 87.20 | 88.80 | 86.40 | 87.00 | 87.00 | 0.46% | 13,251,740 |
| Dec 2, 2025 | 85.20 | 88.50 | 84.80 | 86.60 | 86.60 | 1.88% | 22,425,720 |
| Dec 1, 2025 | 87.50 | 87.50 | 84.70 | 85.00 | 85.00 | -3.08% | 16,762,950 |
| Nov 28, 2025 | 89.00 | 89.00 | 87.10 | 87.70 | 87.70 | -1.02% | 16,281,320 |
| Nov 27, 2025 | 87.50 | 88.70 | 86.60 | 88.60 | 88.60 | 1.61% | 17,538,050 |
| Nov 26, 2025 | 88.90 | 89.20 | 86.70 | 87.20 | 87.20 | -1.47% | 30,647,120 |
| Nov 25, 2025 | 95.00 | 95.00 | 87.60 | 88.50 | 88.50 | -4.74% | 52,066,840 |
| Nov 24, 2025 | 93.80 | 94.00 | 91.00 | 92.90 | 92.90 | 0.98% | 115,235,000 |
| Nov 21, 2025 | 93.60 | 95.00 | 91.60 | 92.00 | 92.00 | -4.27% | 32,684,420 |
| Nov 20, 2025 | 96.90 | 98.80 | 94.50 | 96.10 | 96.10 | 3.33% | 31,967,750 |