TECO Electric & Machinery Co., Ltd. (TPE:1504)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
116.00
+1.50 (1.31%)
Oct 30, 2025, 10:44 AM CST

TECO Electric & Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025117.00117.50113.00114.50114.50-1.29%49,480,012
Oct 28, 2025116.50116.50113.00116.00116.000.87%32,436,194
Oct 27, 2025117.50119.00114.00115.00115.000.88%55,464,297
Oct 23, 2025114.50116.00112.00114.00114.00-2.15%29,118,474
Oct 22, 2025112.00116.50110.50116.50116.502.64%58,579,222
Oct 21, 2025125.00127.50113.00113.50113.50-5.02%162,734,611
Oct 20, 2025114.00119.50113.50119.50119.509.63%72,149,077
Oct 17, 2025108.50113.00106.50109.00109.00-1.80%43,580,645
Oct 16, 2025108.00114.50108.00111.00111.002.78%63,279,152
Oct 15, 2025106.00109.50104.50108.00108.003.85%43,076,088
Oct 14, 2025115.00115.00103.50104.00104.00-7.56%75,251,718
Oct 13, 2025101.00112.50101.00112.50112.502.74%46,560,577
Oct 9, 2025113.50115.00108.00109.50109.50-0.90%44,101,114
Oct 8, 2025110.50112.00108.00110.50110.50-2.21%36,045,172
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