TECO Electric & Machinery Co., Ltd. (TPE:1504)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 117.00 | 117.50 | 113.00 | 114.50 | 114.50 | -1.29% | 49,480,012 |
| Oct 28, 2025 | 116.50 | 116.50 | 113.00 | 116.00 | 116.00 | 0.87% | 32,436,194 |
| Oct 27, 2025 | 117.50 | 119.00 | 114.00 | 115.00 | 115.00 | 0.88% | 55,464,297 |
| Oct 23, 2025 | 114.50 | 116.00 | 112.00 | 114.00 | 114.00 | -2.15% | 29,118,474 |
| Oct 22, 2025 | 112.00 | 116.50 | 110.50 | 116.50 | 116.50 | 2.64% | 58,579,222 |
| Oct 21, 2025 | 125.00 | 127.50 | 113.00 | 113.50 | 113.50 | -5.02% | 162,734,611 |
| Oct 20, 2025 | 114.00 | 119.50 | 113.50 | 119.50 | 119.50 | 9.63% | 72,149,077 |
| Oct 17, 2025 | 108.50 | 113.00 | 106.50 | 109.00 | 109.00 | -1.80% | 43,580,645 |
| Oct 16, 2025 | 108.00 | 114.50 | 108.00 | 111.00 | 111.00 | 2.78% | 63,279,152 |
| Oct 15, 2025 | 106.00 | 109.50 | 104.50 | 108.00 | 108.00 | 3.85% | 43,076,088 |
| Oct 14, 2025 | 115.00 | 115.00 | 103.50 | 104.00 | 104.00 | -7.56% | 75,251,718 |
| Oct 13, 2025 | 101.00 | 112.50 | 101.00 | 112.50 | 112.50 | 2.74% | 46,560,577 |
| Oct 9, 2025 | 113.50 | 115.00 | 108.00 | 109.50 | 109.50 | -0.90% | 44,101,114 |
| Oct 8, 2025 | 110.50 | 112.00 | 108.00 | 110.50 | 110.50 | -2.21% | 36,045,172 |
| Oct 7, 2025 | 116.50 | 119.50 | 112.50 | 113.00 | 113.00 | -0.44% | 86,908,111 |
| Oct 3, 2025 | 114.50 | 115.50 | 111.00 | 113.50 | 113.50 | -0.87% | 133,471,757 |
| Oct 2, 2025 | 108.50 | 114.50 | 107.00 | 114.50 | 114.50 | 9.57% | 162,905,444 |
| Oct 1, 2025 | 95.10 | 104.50 | 94.50 | 104.50 | 104.50 | 9.88% | 75,789,482 |
| Sep 30, 2025 | 96.00 | 99.40 | 94.60 | 95.10 | 95.10 | 0.53% | 95,913,462 |
| Sep 29, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | - |
| Sep 26, 2025 | 98.60 | 101.50 | 93.30 | 94.60 | 94.60 | -4.35% | 83,993,650 |
| Sep 25, 2025 | 102.50 | 108.00 | 97.30 | 98.90 | 98.90 | -2.56% | 183,619,486 |
| Sep 24, 2025 | 95.60 | 103.00 | 94.20 | 101.50 | 101.50 | 7.98% | 331,020,174 |
| Sep 23, 2025 | 88.00 | 94.00 | 87.80 | 94.00 | 94.00 | 9.94% | 124,482,074 |
| Sep 22, 2025 | 80.90 | 86.20 | 80.90 | 85.50 | 85.50 | 5.82% | 52,825,257 |
| Sep 19, 2025 | 82.50 | 82.50 | 80.30 | 80.80 | 80.80 | -2.77% | 34,060,215 |
| Sep 18, 2025 | 87.70 | 87.80 | 82.20 | 83.10 | 83.10 | -4.37% | 45,110,667 |
| Sep 17, 2025 | 86.80 | 88.70 | 86.20 | 86.90 | 86.90 | -0.11% | 32,150,915 |
| Sep 16, 2025 | 89.10 | 89.10 | 84.70 | 87.00 | 87.00 | -1.36% | 46,835,140 |
| Sep 15, 2025 | 89.00 | 91.70 | 87.60 | 88.20 | 88.20 | -1.34% | 56,967,021 |
| Sep 12, 2025 | 93.60 | 93.60 | 88.70 | 89.40 | 89.40 | -3.97% | 77,946,432 |
| Sep 11, 2025 | 90.40 | 95.60 | 88.20 | 93.10 | 93.10 | 6.40% | 201,300,527 |
| Sep 10, 2025 | 82.50 | 87.50 | 82.40 | 87.50 | 87.50 | 9.92% | 89,484,817 |
| Sep 9, 2025 | 73.20 | 79.60 | 72.00 | 79.60 | 79.60 | 9.94% | 175,355,849 |
| Sep 8, 2025 | 68.90 | 72.50 | 66.80 | 72.40 | 72.40 | 6.47% | 65,073,935 |
| Sep 5, 2025 | 68.20 | 68.40 | 67.10 | 68.00 | 68.00 | 1.95% | 18,168,237 |
| Sep 4, 2025 | 67.80 | 68.90 | 66.50 | 66.70 | 66.70 | -0.15% | 30,115,285 |
| Sep 3, 2025 | 66.70 | 67.50 | 66.10 | 66.80 | 66.80 | 0.45% | 12,642,805 |
| Sep 2, 2025 | 67.50 | 67.80 | 65.10 | 66.50 | 66.50 | -1.04% | 22,932,282 |
| Sep 1, 2025 | 67.70 | 69.60 | 66.90 | 67.20 | 67.20 | -1.18% | 34,150,084 |
| Aug 29, 2025 | 68.80 | 69.00 | 67.60 | 68.00 | 68.00 | -0.73% | 25,887,472 |
| Aug 28, 2025 | 70.30 | 70.30 | 68.00 | 68.50 | 68.50 | -2.84% | 44,076,585 |
| Aug 27, 2025 | 71.10 | 72.50 | 70.00 | 70.50 | 70.50 | 1.15% | 66,057,796 |
| Aug 26, 2025 | 75.10 | 75.60 | 68.90 | 69.70 | 69.70 | -6.06% | 133,692,887 |
| Aug 25, 2025 | 71.80 | 74.20 | 70.00 | 74.20 | 74.20 | 9.93% | 132,132,006 |
| Aug 22, 2025 | 67.20 | 70.10 | 66.00 | 67.50 | 67.50 | 5.80% | 167,581,238 |
| Aug 21, 2025 | 58.90 | 63.80 | 58.30 | 63.80 | 63.80 | 10.00% | 59,007,962 |
| Aug 20, 2025 | 57.60 | 59.00 | 56.10 | 58.00 | 58.00 | 0.35% | 22,663,382 |
| Aug 19, 2025 | 59.40 | 59.40 | 57.50 | 57.80 | 57.80 | -1.20% | 19,815,805 |
| Aug 18, 2025 | 55.20 | 60.40 | 55.10 | 58.50 | 58.50 | 5.41% | 53,302,546 |