TECO Electric & Machinery Co., Ltd. (TPE:1504)
Taiwan · Delayed Price · Currency is TWD 69.90
-1.00 (-1.41%)
At close: Mar 13, 2026
TECO Electric & Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 69.30 | 70.80 | 69.10 | 69.90 | 69.90 | -1.41% | 7,812,921 |
| Mar 12, 2026 | 71.60 | 72.20 | 70.30 | 70.90 | 70.90 | -0.98% | 6,888,466 |
| Mar 11, 2026 | 71.10 | 72.20 | 71.00 | 71.60 | 71.60 | 2.29% | 5,599,003 |
| Mar 10, 2026 | 71.10 | 71.10 | 69.10 | 70.00 | 70.00 | 1.74% | 6,112,739 |
| Mar 9, 2026 | 67.20 | 69.10 | 66.10 | 68.80 | 68.80 | -4.84% | 11,638,844 |
| Mar 6, 2026 | 71.60 | 73.10 | 71.00 | 72.30 | 72.30 | -0.96% | 6,966,373 |
| Mar 5, 2026 | 72.80 | 73.70 | 71.60 | 73.00 | 73.00 | 3.11% | 10,385,152 |
| Mar 4, 2026 | 73.40 | 74.70 | 70.50 | 70.80 | 70.80 | -7.45% | 20,200,067 |
| Mar 3, 2026 | 81.20 | 81.20 | 76.40 | 76.50 | 76.50 | -4.97% | 21,714,814 |
| Mar 2, 2026 | 80.00 | 81.90 | 79.00 | 80.50 | 80.50 | -2.90% | 15,332,538 |
| Feb 26, 2026 | 83.30 | 83.30 | 81.00 | 82.90 | 82.90 | 0.36% | 24,223,400 |
| Feb 25, 2026 | 81.80 | 84.30 | 81.60 | 82.60 | 82.60 | 1.10% | 17,146,516 |
| Feb 24, 2026 | 82.80 | 82.80 | 81.10 | 81.70 | 81.70 | -0.37% | 10,120,520 |
| Feb 23, 2026 | 80.10 | 82.90 | 79.10 | 82.00 | 82.00 | 2.76% | 17,687,050 |
| Feb 11, 2026 | 80.10 | 80.10 | 78.20 | 79.80 | 79.80 | 0.63% | 8,242,960 |
| Feb 10, 2026 | 80.40 | 81.50 | 79.20 | 79.30 | 79.30 | -1.00% | 9,845,587 |
| Feb 9, 2026 | 81.90 | 82.90 | 80.10 | 80.10 | 80.10 | 0.12% | 12,019,193 |
| Feb 6, 2026 | 80.80 | 81.40 | 79.00 | 80.00 | 80.00 | 0.25% | 14,846,586 |
| Feb 5, 2026 | 82.10 | 82.20 | 79.60 | 79.80 | 79.80 | -3.51% | 9,201,565 |
| Feb 4, 2026 | 81.70 | 83.30 | 81.10 | 82.70 | 82.70 | 1.22% | 8,631,078 |
| Feb 3, 2026 | 81.50 | 83.00 | 80.20 | 81.70 | 81.70 | 3.29% | 12,942,950 |
| Feb 2, 2026 | 80.50 | 81.30 | 78.00 | 79.10 | 79.10 | -3.30% | 23,396,510 |
| 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 |