TECO Electric & Machinery Co., Ltd. (TPE:1504)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
108.50
-2.00 (-1.81%)
Oct 9, 2025, 11:59 AM CST

TECO Electric & Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2025113.50115.00108.00108.00108.00-2.26%33,184,977
Oct 8, 2025110.50112.00108.00110.50110.50-2.21%34,342,065
Oct 7, 2025116.50119.50112.50113.00113.00-0.44%86,908,111
Oct 3, 2025114.50115.50111.00113.50113.50-0.87%133,471,757
Oct 2, 2025108.50114.50107.00114.50114.509.57%162,905,444
Oct 1, 202595.10104.5094.50104.50104.509.88%75,789,482
Sep 30, 202596.0099.4094.6095.1095.100.53%95,913,462
Sep 29, 202594.6094.6094.6094.6094.60--
Sep 26, 202598.60101.5093.3094.6094.60-4.35%83,993,650
Sep 25, 2025102.50108.0097.3098.9098.90-2.56%183,619,486
Sep 24, 202595.60103.0094.20101.50101.507.98%331,020,174
Sep 23, 202588.0094.0087.8094.0094.009.94%124,482,074
Sep 22, 202580.9086.2080.9085.5085.505.82%52,825,257
Sep 19, 202582.5082.5080.3080.8080.80-2.77%34,060,215
Sep 18, 202587.7087.8082.2083.1083.10-4.37%45,110,667
Sep 17, 202586.8088.7086.2086.9086.90-0.11%32,150,915
Sep 16, 202589.1089.1084.7087.0087.00-1.36%46,835,140
Sep 15, 202589.0091.7087.6088.2088.20-1.34%56,967,021
Sep 12, 202593.6093.6088.7089.4089.40-3.97%77,946,432
Sep 11, 202590.4095.6088.2093.1093.106.40%201,300,527
Sep 10, 202582.5087.5082.4087.5087.509.92%89,484,817
Sep 9, 202573.2079.6072.0079.6079.609.94%175,355,849
Sep 8, 202568.9072.5066.8072.4072.406.47%65,073,935
Sep 5, 202568.2068.4067.1068.0068.001.95%18,168,237
Sep 4, 202567.8068.9066.5066.7066.70-0.15%30,115,285
Sep 3, 202566.7067.5066.1066.8066.800.45%12,642,805
Sep 2, 202567.5067.8065.1066.5066.50-1.04%22,932,282
Sep 1, 202567.7069.6066.9067.2067.20-1.18%34,150,084
Aug 29, 202568.8069.0067.6068.0068.00-0.73%25,887,472
Aug 28, 202570.3070.3068.0068.5068.50-2.84%44,076,585
Aug 27, 202571.1072.5070.0070.5070.501.15%66,057,796
Aug 26, 202575.1075.6068.9069.7069.70-6.06%133,692,887
Aug 25, 202571.8074.2070.0074.2074.209.93%132,132,006
Aug 22, 202567.2070.1066.0067.5067.505.80%167,581,238
Aug 21, 202558.9063.8058.3063.8063.8010.00%59,007,962
Aug 20, 202557.6059.0056.1058.0058.000.35%22,663,382
Aug 19, 202559.4059.4057.5057.8057.80-1.20%19,815,805
Aug 18, 202555.2060.4055.1058.5058.505.41%53,302,546
Aug 15, 202556.0056.3054.7055.5055.50-0.36%23,580,774
Aug 14, 202555.1056.2054.8055.7055.701.83%16,745,799
Aug 13, 202554.8055.6054.0054.7054.700.37%12,705,036
Aug 12, 202555.6056.2054.5054.5054.50-1.45%13,442,431
Aug 11, 202555.3055.8054.8055.3055.30-0.36%10,620,547
Aug 8, 202556.3056.4055.1055.5055.50-1.25%20,382,397
Aug 7, 202556.0059.2055.3056.2056.203.50%73,734,170
Aug 6, 202553.2054.8053.0054.3054.302.65%20,525,361
Aug 5, 202554.4054.8052.7052.9052.90-2.22%31,415,388
Aug 4, 202556.1057.5054.1054.1054.10-3.57%75,145,074
Aug 1, 202554.4056.1053.8056.1056.1010.00%96,068,632
Jul 31, 202551.0051.0051.0051.0051.009.91%5,733,085