TECO Electric & Machinery Co., Ltd. (TPE:1504)
Taiwan · Delayed Price · Currency is TWD 70.20
+1.20 (1.74%)
Oct 28, 2026, 1:30 PM CST
TECO Electric & Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 70.00 | 70.60 | 69.20 | 70.20 | 70.20 | 1.74% | 3,688,406 |
| Oct 27, 2026 | 71.00 | 71.20 | 68.60 | 69.00 | 69.00 | -1.00% | 5,312,375 |
| Oct 22, 2026 | 70.70 | 71.60 | 69.70 | 69.70 | 69.70 | -1.27% | 5,841,833 |
| Oct 21, 2026 | 69.10 | 70.70 | 68.90 | 70.60 | 70.60 | 3.37% | 6,929,584 |
| Oct 20, 2026 | 68.50 | 69.30 | 68.30 | 68.30 | 68.30 | -1.44% | 3,855,175 |
| Oct 19, 2026 | 70.00 | 70.00 | 68.30 | 69.30 | 69.30 | -0.57% | 5,349,241 |
| Oct 16, 2026 | 69.60 | 71.00 | 69.60 | 69.70 | 69.70 | 0.72% | 4,867,114 |
| Oct 15, 2026 | 70.20 | 70.50 | 68.90 | 69.20 | 69.20 | -2.40% | 5,557,286 |
| Oct 14, 2026 | 70.00 | 71.40 | 69.80 | 70.90 | 70.90 | 1.72% | 5,028,564 |
| Oct 13, 2026 | 70.60 | 71.10 | 69.70 | 69.70 | 69.70 | -2.79% | 5,690,328 |
| Oct 12, 2026 | 71.20 | 72.60 | 71.10 | 71.70 | 71.70 | - | 6,515,809 |
| Oct 8, 2026 | 72.50 | 73.30 | 71.00 | 71.70 | 71.70 | -2.18% | 10,635,881 |
| Oct 7, 2026 | 71.90 | 73.90 | 70.80 | 73.30 | 73.30 | 3.09% | 29,405,336 |
| Oct 6, 2026 | 69.60 | 71.40 | 69.10 | 71.10 | 71.10 | 3.04% | 7,573,226 |
| Oct 5, 2026 | 70.40 | 70.40 | 69.00 | 69.00 | 69.00 | -1.00% | 4,664,336 |
| Oct 2, 2026 | 69.20 | 70.00 | 68.70 | 69.70 | 69.70 | 0.87% | 3,548,122 |
| Oct 1, 2026 | 69.30 | 69.40 | 68.80 | 69.10 | 69.10 | - | 2,132,864 |
| Sep 30, 2026 | 69.40 | 69.50 | 69.00 | 69.10 | 69.10 | 0.88% | 4,881,465 |
| Sep 29, 2026 | 68.50 | 69.30 | 68.50 | 68.50 | 68.50 | - | 3,281,531 |
| Sep 24, 2026 | 68.20 | 68.90 | 67.60 | 68.50 | 68.50 | -0.15% | 4,129,052 |
| Sep 23, 2026 | 69.00 | 69.20 | 68.60 | 68.60 | 68.60 | - | 2,821,320 |
| Sep 22, 2026 | 69.80 | 69.80 | 68.60 | 68.60 | 68.60 | -0.72% | 4,590,638 |
| Sep 21, 2026 | 69.80 | 69.90 | 69.10 | 69.10 | 69.10 | -4.95% | 4,717,440 |
| Sep 20, 2026 | 71.00 | 73.70 | 68.70 | 72.70 | 72.70 | 4.60% | 715,962 |
| Sep 18, 2026 | 71.00 | 71.20 | 69.50 | 69.50 | 69.50 | -1.97% | 8,359,962 |
| Sep 17, 2026 | 70.30 | 70.90 | 70.00 | 70.90 | 70.90 | 1.00% | 4,233,525 |
| Sep 16, 2026 | 69.00 | 70.20 | 68.90 | 70.20 | 70.20 | 1.74% | 5,191,569 |
| Sep 15, 2026 | 70.50 | 70.90 | 69.00 | 69.00 | 69.00 | -1.85% | 3,641,620 |
| Sep 14, 2026 | 70.40 | 72.30 | 69.80 | 70.30 | 70.30 | 1.15% | 8,281,276 |
| Sep 11, 2026 | 69.60 | 69.90 | 69.30 | 69.50 | 69.50 | -1.56% | 4,571,707 |
| Sep 10, 2026 | 70.30 | 70.90 | 70.20 | 70.60 | 70.60 | -0.42% | 3,556,966 |
| Sep 9, 2026 | 70.30 | 71.30 | 70.30 | 70.90 | 70.90 | 0.71% | 3,448,400 |
| Sep 8, 2026 | 72.20 | 72.40 | 70.40 | 70.40 | 70.40 | -1.81% | 5,634,282 |
| Sep 7, 2026 | 72.90 | 72.90 | 71.60 | 71.70 | 71.70 | -0.69% | 4,386,985 |
| Sep 4, 2026 | 72.50 | 73.00 | 71.20 | 72.20 | 72.20 | 1.69% | 4,919,804 |
| Sep 3, 2026 | 72.90 | 73.20 | 71.00 | 71.00 | 71.00 | -2.20% | 7,456,813 |
| Sep 2, 2026 | 73.40 | 73.60 | 72.40 | 72.60 | 72.60 | -1.22% | 5,931,340 |
| Sep 1, 2026 | 72.80 | 74.80 | 72.80 | 73.50 | 73.50 | 1.38% | 12,981,457 |
| Aug 31, 2026 | 72.40 | 72.60 | 71.30 | 72.50 | 72.50 | -0.14% | 4,705,660 |
| Aug 28, 2026 | 73.40 | 74.30 | 72.40 | 72.60 | 72.60 | -1.09% | 13,064,159 |
| Aug 27, 2026 | 71.60 | 74.20 | 71.60 | 73.40 | 73.40 | 2.80% | 16,053,918 |
| Aug 26, 2026 | 71.10 | 71.90 | 70.50 | 71.40 | 71.40 | 0.85% | 4,280,351 |
| Aug 25, 2026 | 71.00 | 71.00 | 69.80 | 70.80 | 70.80 | -0.98% | 6,233,032 |
| Aug 24, 2026 | 72.50 | 75.50 | 71.30 | 71.50 | 71.50 | -0.83% | 16,076,936 |
| Aug 21, 2026 | 73.10 | 73.30 | 72.00 | 72.10 | 72.10 | -1.37% | 7,713,386 |
| Aug 20, 2026 | 72.90 | 74.00 | 71.90 | 73.10 | 73.10 | 1.81% | 16,925,324 |
| Aug 19, 2026 | 70.80 | 73.20 | 70.20 | 71.80 | 71.80 | 1.13% | 11,122,545 |
| Aug 18, 2026 | 71.70 | 72.50 | 70.30 | 71.00 | 71.00 | -1.25% | 8,487,105 |
| Aug 17, 2026 | 71.40 | 72.70 | 70.30 | 71.90 | 71.90 | 1.84% | 11,350,688 |
| Aug 14, 2026 | 70.80 | 73.80 | 70.50 | 70.60 | 70.60 | 0.28% | 17,274,913 |