TECO Electric & Machinery Co., Ltd. (TPE:1504)
Taiwan · Delayed Price · Currency is TWD 56.10
+5.10 (10.00%)
Aug 1, 2025, 2:38 PM CST
TECO Electric & Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.40 | 56.10 | 53.80 | 56.10 | 56.10 | 10.00% | 95,797,323 |
| Jul 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 9.91% | 5,733,085 |
| Jul 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jul 29, 2025 | 46.25 | 46.70 | 46.20 | 46.40 | 46.40 | 0.32% | 2,755,844 |
| Jul 28, 2025 | 46.55 | 46.75 | 46.15 | 46.25 | 46.25 | -0.43% | 3,578,615 |
| Jul 25, 2025 | 46.70 | 46.75 | 46.20 | 46.45 | 46.45 | -0.85% | 3,945,357 |
| Jul 24, 2025 | 47.00 | 47.05 | 46.35 | 46.85 | 46.85 | -0.11% | 5,475,003 |
| Jul 23, 2025 | 47.15 | 47.20 | 46.10 | 46.90 | 46.90 | 0.64% | 6,982,899 |
| Jul 22, 2025 | 48.75 | 48.75 | 46.50 | 46.60 | 46.60 | -3.72% | 7,443,504 |
| Jul 21, 2025 | 48.65 | 49.30 | 48.20 | 48.40 | 48.40 | 1.26% | 5,949,039 |
| Jul 18, 2025 | 48.30 | 48.30 | 47.50 | 47.80 | 47.80 | 0.10% | 2,495,459 |
| Jul 17, 2025 | 47.75 | 48.10 | 47.55 | 47.75 | 47.75 | 0.42% | 2,047,805 |
| Jul 16, 2025 | 47.65 | 48.25 | 47.40 | 47.55 | 47.55 | -0.83% | 3,639,965 |
| Jul 15, 2025 | 47.10 | 47.95 | 47.10 | 47.95 | 47.95 | 1.48% | 3,042,614 |
| Jul 14, 2025 | 47.20 | 48.30 | 46.90 | 47.25 | 47.25 | 0.85% | 5,749,077 |
| Jul 11, 2025 | 46.25 | 46.95 | 46.25 | 46.85 | 46.85 | 0.64% | 2,480,807 |
| Jul 10, 2025 | 46.65 | 46.70 | 46.20 | 46.55 | 46.55 | -0.21% | 3,174,073 |
| Jul 9, 2025 | 46.35 | 46.65 | 46.10 | 46.65 | 46.65 | 0.43% | 2,314,322 |
| Jul 8, 2025 | 47.90 | 47.95 | 46.45 | 46.45 | 46.45 | -2.11% | 3,241,462 |
| Jul 7, 2025 | 47.70 | 47.90 | 47.35 | 47.45 | 47.45 | -1.04% | 2,824,157 |
| Jul 4, 2025 | 48.80 | 48.80 | 47.70 | 47.95 | 47.95 | -1.74% | 2,695,980 |
| Jul 3, 2025 | 48.80 | 49.15 | 48.70 | 48.80 | 48.80 | -0.31% | 1,822,674 |
| Jul 2, 2025 | 47.95 | 49.10 | 47.85 | 48.95 | 48.95 | 2.73% | 3,978,244 |
| Jul 1, 2025 | 47.70 | 48.70 | 47.30 | 47.65 | 47.65 | 0.74% | 17,223,145 |
| Jun 30, 2025 | 49.45 | 49.45 | 46.80 | 47.30 | 47.30 | -4.35% | 17,448,837 |
| Jun 27, 2025 | 49.40 | 49.75 | 48.85 | 49.45 | 49.45 | 0.71% | 3,088,900 |
| Jun 26, 2025 | 48.40 | 49.50 | 48.15 | 49.10 | 49.10 | 2.08% | 4,757,514 |
| Jun 25, 2025 | 47.90 | 48.30 | 47.40 | 48.10 | 48.10 | 0.52% | 4,596,191 |
| Jun 24, 2025 | 47.60 | 47.85 | 47.10 | 47.85 | 47.85 | 1.81% | 5,947,549 |
| Jun 23, 2025 | 47.90 | 47.90 | 46.65 | 47.00 | 47.00 | -2.89% | 5,895,287 |
| Jun 20, 2025 | 48.55 | 48.90 | 47.50 | 48.40 | 48.40 | -0.72% | 8,113,331 |
| Jun 19, 2025 | 50.00 | 50.20 | 48.75 | 48.75 | 48.75 | -7.32% | 8,691,024 |
| Jun 18, 2025 | 52.50 | 52.80 | 52.30 | 52.60 | 50.40 | -1.13% | 4,912,474 |
| Jun 17, 2025 | 53.60 | 53.60 | 52.60 | 53.20 | 50.97 | -0.37% | 4,930,908 |
| Jun 16, 2025 | 53.00 | 53.40 | 52.70 | 53.40 | 51.17 | 1.14% | 3,190,372 |
| Jun 13, 2025 | 52.30 | 53.60 | 52.30 | 52.80 | 50.59 | - | 3,591,409 |
| Jun 12, 2025 | 52.60 | 53.20 | 52.60 | 52.80 | 50.59 | 0.38% | 2,417,709 |
| Jun 11, 2025 | 52.40 | 53.10 | 52.30 | 52.60 | 50.40 | 0.38% | 3,861,469 |
| Jun 10, 2025 | 52.20 | 52.90 | 52.00 | 52.40 | 50.21 | -0.19% | 3,015,637 |
| Jun 9, 2025 | 52.20 | 52.90 | 52.10 | 52.50 | 50.30 | 0.57% | 3,220,914 |
| Jun 6, 2025 | 51.50 | 52.40 | 51.40 | 52.20 | 50.02 | 1.56% | 1,995,452 |
| Jun 5, 2025 | 52.60 | 53.10 | 51.40 | 51.40 | 49.25 | -2.28% | 3,468,286 |
| Jun 4, 2025 | 53.20 | 53.40 | 52.60 | 52.60 | 50.40 | -1.13% | 4,430,477 |
| Jun 3, 2025 | 52.10 | 53.20 | 52.10 | 53.20 | 50.97 | 0.95% | 3,689,822 |
| Jun 2, 2025 | 52.00 | 52.90 | 52.00 | 52.70 | 50.50 | - | 2,943,689 |
| May 29, 2025 | 52.20 | 52.90 | 52.20 | 52.70 | 50.50 | 0.96% | 1,833,045 |
| May 28, 2025 | 52.80 | 52.90 | 52.00 | 52.20 | 50.02 | - | 1,920,693 |
| May 27, 2025 | 53.00 | 53.30 | 52.20 | 52.20 | 50.02 | -1.32% | 2,647,779 |
| May 26, 2025 | 53.40 | 53.40 | 52.80 | 52.90 | 50.69 | - | 2,181,675 |
| May 23, 2025 | 52.90 | 53.40 | 52.90 | 52.90 | 50.69 | - | 3,308,672 |