Team Group Inc. (TPE:4967)
Taiwan · Delayed Price · Currency is TWD 197.00
+8.50 (4.51%)
Mar 13, 2026, 1:35 PM CST
Team Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 187.50 | 202.50 | 187.50 | 197.00 | 197.00 | 4.51% | 7,377,107 |
| Mar 12, 2026 | 190.50 | 201.00 | 188.00 | 188.50 | 188.50 | -1.31% | 7,132,506 |
| Mar 11, 2026 | 184.50 | 196.50 | 183.50 | 191.00 | 191.00 | 3.24% | 7,046,747 |
| Mar 10, 2026 | 195.00 | 195.00 | 182.50 | 185.00 | 185.00 | 1.65% | 3,814,123 |
| Mar 9, 2026 | 172.00 | 182.50 | 170.50 | 182.00 | 182.00 | -2.15% | 5,401,063 |
| Mar 6, 2026 | 189.50 | 193.00 | 185.50 | 186.00 | 186.00 | -1.85% | 4,457,617 |
| Mar 5, 2026 | 192.50 | 196.00 | 185.50 | 189.50 | 189.50 | 5.28% | 4,237,224 |
| Mar 4, 2026 | 189.00 | 193.00 | 177.50 | 180.00 | 180.00 | -6.25% | 6,559,350 |
| Mar 3, 2026 | 207.50 | 212.00 | 188.00 | 192.00 | 192.00 | -6.11% | 9,262,965 |
| Mar 2, 2026 | 197.00 | 208.00 | 194.00 | 204.50 | 204.50 | - | 6,019,528 |
| Feb 26, 2026 | 205.00 | 207.50 | 200.00 | 204.50 | 204.50 | -6.62% | 12,464,424 |
| Feb 25, 2026 | 215.00 | 219.00 | 202.00 | 219.00 | 219.00 | 2.34% | 8,680,368 |
| Feb 24, 2026 | 209.00 | 214.00 | 206.00 | 214.00 | 214.00 | 2.88% | 5,518,091 |
| Feb 23, 2026 | 207.00 | 213.00 | 202.50 | 208.00 | 208.00 | 4.26% | 6,432,909 |
| Feb 11, 2026 | 199.00 | 203.00 | 197.00 | 199.50 | 199.50 | -0.75% | 4,892,096 |
| Feb 10, 2026 | 210.00 | 210.50 | 199.00 | 201.00 | 201.00 | -4.06% | 6,397,514 |
| Feb 9, 2026 | 221.50 | 222.50 | 209.50 | 209.50 | 209.50 | -0.48% | 7,222,959 |
| Feb 6, 2026 | 223.00 | 223.00 | 205.50 | 210.50 | 210.50 | -7.27% | 9,859,086 |
| Feb 5, 2026 | 223.50 | 233.00 | 219.50 | 227.00 | 227.00 | -1.09% | 7,602,773 |
| Feb 4, 2026 | 220.50 | 234.50 | 218.00 | 229.50 | 229.50 | 3.61% | 10,122,231 |
| Feb 3, 2026 | 245.00 | 251.00 | 217.50 | 221.50 | 221.50 | -4.11% | 17,983,848 |
| Feb 2, 2026 | 242.00 | 246.50 | 227.50 | 231.00 | 231.00 | -8.51% | 13,119,153 |
| Jan 30, 2026 | 250.50 | 257.50 | 240.00 | 252.50 | 252.50 | 1.20% | 19,852,614 |
| Jan 29, 2026 | 259.00 | 266.50 | 240.00 | 249.50 | 249.50 | -2.73% | 23,714,264 |
| Jan 28, 2026 | 253.50 | 265.50 | 249.50 | 256.50 | 256.50 | 3.43% | 29,203,378 |
| Jan 27, 2026 | 225.50 | 248.00 | 218.00 | 248.00 | 248.00 | 9.98% | 31,600,960 |
| Jan 26, 2026 | 215.00 | 225.50 | 215.00 | 225.50 | 225.50 | 10.00% | 6,714,631 |
| Jan 23, 2026 | 208.50 | 210.00 | 200.00 | 205.00 | 205.00 | -0.49% | 3,432,716 |
| Jan 22, 2026 | 208.00 | 210.00 | 205.00 | 206.00 | 206.00 | 4.04% | 3,420,041 |
| Jan 21, 2026 | 206.50 | 209.00 | 197.00 | 198.00 | 198.00 | -5.49% | 3,609,654 |
| Jan 20, 2026 | 203.50 | 213.00 | 203.00 | 209.50 | 209.50 | -3.68% | 4,025,971 |
| Jan 19, 2026 | 210.00 | 220.00 | 209.50 | 217.50 | 217.50 | 6.88% | 6,304,911 |
| Jan 16, 2026 | 200.00 | 204.00 | 199.00 | 203.50 | 203.50 | 3.56% | 3,281,546 |
| Jan 15, 2026 | 194.00 | 197.00 | 193.00 | 196.50 | 196.50 | 1.03% | 1,560,551 |
| Jan 14, 2026 | 194.50 | 195.00 | 191.00 | 194.50 | 194.50 | -0.77% | 2,060,709 |
| Jan 13, 2026 | 201.50 | 201.50 | 194.50 | 196.00 | 196.00 | -2.97% | 4,151,649 |
| Jan 12, 2026 | 207.00 | 207.00 | 197.00 | 202.00 | 202.00 | 0.25% | 19,356,585 |
| Jan 9, 2026 | 210.00 | 210.00 | 191.50 | 201.50 | 201.50 | -4.05% | 27,252,506 |
| Jan 8, 2026 | 206.50 | 212.50 | 201.00 | 210.00 | 210.00 | 4.48% | 43,730,070 |
| Jan 7, 2026 | 205.00 | 210.50 | 197.50 | 201.00 | 201.00 | -0.99% | 29,186,380 |
| Jan 6, 2026 | 190.00 | 203.00 | 188.50 | 203.00 | 203.00 | 4.64% | 32,762,160 |
| Jan 5, 2026 | 210.00 | 210.00 | 192.00 | 194.00 | 194.00 | 0.26% | 34,955,930 |
| Jan 2, 2026 | 190.00 | 195.00 | 183.50 | 193.50 | 193.50 | 2.38% | 36,809,588 |
| Dec 31, 2025 | 175.50 | 189.00 | 175.50 | 189.00 | 189.00 | 9.88% | 38,076,132 |
| Dec 30, 2025 | 166.00 | 174.00 | 166.00 | 172.00 | 172.00 | 3.30% | 24,615,140 |
| Dec 29, 2025 | 160.00 | 171.50 | 156.00 | 166.50 | 166.50 | 4.39% | 26,655,555 |
| Dec 26, 2025 | 164.00 | 164.50 | 158.00 | 159.50 | 159.50 | -1.85% | 16,416,990 |
| Dec 24, 2025 | 153.00 | 165.00 | 151.00 | 162.50 | 162.50 | 6.56% | 38,118,497 |
| Dec 23, 2025 | 151.00 | 157.00 | 148.00 | 152.50 | 152.50 | 2.01% | 31,497,991 |
| Dec 22, 2025 | 141.00 | 149.50 | 141.00 | 149.50 | 149.50 | 9.93% | 19,952,230 |