TECO Electric & Machinery Co., Ltd. (TPE:1504)
Taiwan · Delayed Price · Currency is TWD 66.50
+1.10 (1.68%)
Aug 5, 2026, 1:30 PM CST
TECO Electric & Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 66.90 | 67.50 | 66.40 | 66.50 | 66.50 | 1.68% | 7,027,912 |
| Aug 4, 2026 | 64.10 | 65.70 | 64.10 | 65.40 | 65.40 | 0.15% | 5,515,776 |
| Aug 3, 2026 | 63.60 | 65.80 | 63.30 | 65.30 | 65.30 | 0.77% | 4,733,945 |
| Jul 31, 2026 | 63.50 | 65.30 | 63.50 | 64.80 | 64.80 | 7.11% | 9,137,352 |
| Jul 30, 2026 | 61.30 | 62.70 | 60.10 | 60.50 | 60.50 | -2.42% | 6,876,647 |
| Jul 29, 2026 | 63.60 | 64.30 | 60.00 | 62.00 | 62.00 | -1.59% | 13,686,324 |
| Jul 28, 2026 | 65.00 | 65.90 | 62.70 | 63.00 | 63.00 | -6.67% | 13,623,232 |
| Jul 27, 2026 | 66.80 | 67.90 | 64.50 | 67.50 | 67.50 | 1.96% | 8,006,517 |
| Jul 24, 2026 | 66.50 | 67.30 | 66.10 | 66.20 | 66.20 | -1.63% | 5,309,460 |
| Jul 23, 2026 | 68.50 | 68.80 | 66.50 | 67.30 | 67.30 | -1.17% | 6,233,632 |
| Jul 22, 2026 | 67.80 | 69.90 | 67.80 | 68.10 | 68.10 | 1.34% | 8,163,701 |
| Jul 21, 2026 | 66.30 | 67.50 | 66.30 | 67.20 | 67.20 | 1.36% | 5,526,370 |
| Jul 20, 2026 | 68.00 | 68.00 | 64.20 | 66.30 | 66.30 | -0.75% | 9,236,432 |
| Jul 17, 2026 | 68.50 | 69.50 | 66.70 | 66.80 | 66.80 | -4.43% | 13,757,675 |
| Jul 16, 2026 | 69.00 | 71.50 | 68.00 | 69.90 | 69.90 | 1.30% | 19,117,638 |
| Jul 15, 2026 | 66.40 | 69.30 | 66.00 | 69.00 | 69.00 | 8.49% | 19,440,283 |
| Jul 14, 2026 | 66.40 | 66.40 | 61.80 | 63.60 | 63.60 | -4.36% | 14,585,221 |
| Jul 13, 2026 | 68.50 | 68.50 | 65.80 | 66.50 | 66.50 | -1.48% | 10,238,906 |
| Jul 9, 2026 | 69.00 | 69.00 | 67.20 | 67.50 | 67.50 | -1.60% | 12,000,348 |
| Jul 8, 2026 | 71.10 | 71.30 | 67.90 | 68.60 | 68.60 | -3.24% | 22,676,401 |
| Jul 7, 2026 | 74.00 | 74.60 | 70.80 | 70.90 | 70.90 | -3.01% | 20,127,131 |
| Jul 6, 2026 | 70.80 | 74.90 | 70.70 | 73.10 | 73.10 | 4.43% | 28,733,010 |
| Jul 3, 2026 | 68.30 | 70.70 | 68.30 | 70.00 | 70.00 | 1.45% | 6,579,280 |
| Jul 2, 2026 | 68.40 | 69.60 | 68.00 | 69.00 | 69.00 | 0.15% | 4,868,870 |
| Jul 1, 2026 | 70.90 | 71.00 | 68.90 | 68.90 | 68.90 | -1.71% | 9,396,064 |
| Jun 30, 2026 | 69.90 | 70.50 | 69.40 | 70.10 | 70.10 | 1.59% | 6,872,164 |
| Jun 29, 2026 | 68.40 | 70.20 | 68.40 | 69.00 | 69.00 | 1.62% | 8,204,579 |
| Jun 26, 2026 | 69.90 | 70.00 | 67.70 | 67.90 | 67.90 | -4.50% | 20,055,662 |
| Jun 25, 2026 | 72.30 | 73.10 | 71.10 | 71.10 | 71.10 | -1.11% | 13,042,656 |
| Jun 24, 2026 | 72.20 | 72.70 | 70.60 | 71.90 | 71.90 | -0.42% | 14,452,130 |
| Jun 23, 2026 | 72.80 | 73.20 | 71.50 | 72.20 | 72.20 | - | 16,390,452 |
| Jun 22, 2026 | 71.20 | 73.20 | 71.00 | 72.20 | 72.20 | 3.14% | 17,785,287 |
| Jun 18, 2026 | 69.60 | 71.10 | 69.10 | 70.00 | 70.00 | 1.89% | 19,734,020 |
| Jun 17, 2026 | 67.00 | 69.30 | 67.00 | 68.70 | 68.70 | -1.58% | 29,803,079 |
| Jun 16, 2026 | 74.00 | 74.00 | 71.80 | 71.80 | 69.81 | -1.91% | 15,838,100 |
| Jun 15, 2026 | 72.70 | 74.70 | 72.00 | 73.20 | 71.17 | 3.10% | 22,331,460 |
| Jun 12, 2026 | 70.50 | 72.00 | 69.90 | 71.00 | 69.03 | 3.80% | 12,402,940 |
| Jun 11, 2026 | 68.80 | 69.50 | 67.60 | 68.40 | 66.50 | -1.58% | 18,779,770 |
| Jun 10, 2026 | 72.50 | 73.00 | 69.50 | 69.50 | 67.57 | -4.92% | 25,561,900 |
| Jun 9, 2026 | 72.50 | 73.40 | 71.10 | 73.10 | 71.07 | 2.09% | 21,656,002 |
| Jun 8, 2026 | 70.60 | 72.80 | 70.60 | 71.60 | 69.61 | -8.67% | 36,115,404 |
| Jun 5, 2026 | 85.60 | 86.10 | 78.30 | 78.40 | 76.22 | -9.89% | 102,441,000 |
| Jun 4, 2026 | 83.50 | 89.60 | 83.20 | 87.00 | 84.58 | 4.82% | 176,599,000 |
| Jun 3, 2026 | 76.00 | 83.00 | 75.50 | 83.00 | 80.69 | 9.93% | 95,894,000 |
| Jun 2, 2026 | 76.60 | 77.90 | 74.40 | 75.50 | 73.40 | -4.07% | 43,492,740 |
| Jun 1, 2026 | 76.00 | 80.00 | 74.40 | 78.70 | 76.51 | 4.93% | 59,156,260 |
| May 29, 2026 | 73.00 | 77.50 | 73.00 | 75.00 | 72.92 | 5.78% | 169,464,500 |
| May 28, 2026 | 71.80 | 73.90 | 70.80 | 70.90 | 68.93 | 0.14% | 21,294,040 |
| May 27, 2026 | 73.00 | 74.90 | 70.80 | 70.80 | 68.83 | -2.34% | 24,989,260 |
| May 26, 2026 | 72.90 | 74.50 | 72.50 | 72.50 | 70.49 | 0.69% | 19,404,440 |