Team Group Inc. (TPE:4967)
Taiwan · Delayed Price · Currency is TWD 128.00
-0.50 (-0.39%)
Oct 23, 2025, 2:38 PM CST
Team Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 127.50 | 128.00 | 126.50 | 128.00 | 128.00 | -0.39% | 1,166,599 |
| Oct 22, 2025 | 126.50 | 129.00 | 126.50 | 128.50 | 128.50 | - | 1,674,306 |
| Oct 21, 2025 | 130.00 | 130.00 | 127.00 | 128.50 | 128.50 | 0.39% | 2,369,368 |
| Oct 20, 2025 | 131.00 | 131.00 | 126.50 | 128.00 | 128.00 | - | 3,043,362 |
| Oct 17, 2025 | 127.00 | 128.50 | 126.00 | 128.00 | 128.00 | -1.54% | 3,281,127 |
| Oct 16, 2025 | 123.00 | 130.00 | 123.00 | 130.00 | 130.00 | 3.59% | 6,830,592 |
| Oct 15, 2025 | 121.50 | 133.00 | 118.50 | 125.50 | 125.50 | 3.72% | 56,217,144 |
| Oct 14, 2025 | 132.00 | 136.00 | 120.00 | 121.00 | 121.00 | -3.20% | 65,301,791 |
| Oct 13, 2025 | 111.00 | 125.00 | 110.00 | 125.00 | 125.00 | 9.65% | 46,779,676 |
| Oct 9, 2025 | 113.00 | 118.00 | 110.50 | 114.00 | 114.00 | 5.07% | 62,157,225 |
| Oct 8, 2025 | 96.60 | 108.50 | 96.10 | 108.50 | 108.50 | 9.93% | 29,886,586 |
| Oct 7, 2025 | 93.00 | 98.70 | 91.50 | 98.70 | 98.70 | 9.91% | 15,905,223 |
| Oct 3, 2025 | 88.10 | 90.50 | 86.50 | 89.80 | 89.80 | 2.98% | 4,869,854 |
| Oct 2, 2025 | 92.00 | 93.80 | 87.20 | 87.20 | 87.20 | -2.02% | 8,192,597 |
| Oct 1, 2025 | 89.30 | 90.80 | 88.60 | 89.00 | 86.00 | 0.56% | 5,694,854 |
| Sep 30, 2025 | 84.90 | 88.60 | 84.70 | 88.50 | 85.52 | 7.27% | 5,034,495 |
| Sep 29, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 79.72 | - | - |
| Sep 26, 2025 | 86.60 | 86.90 | 82.40 | 82.50 | 79.72 | -5.17% | 3,910,276 |
| Sep 25, 2025 | 88.00 | 88.70 | 86.80 | 87.00 | 84.07 | -1.58% | 2,459,718 |
| Sep 24, 2025 | 89.00 | 89.50 | 87.20 | 88.40 | 85.42 | -0.11% | 3,408,392 |
| Sep 23, 2025 | 88.50 | 89.00 | 86.40 | 88.50 | 85.52 | -0.56% | 3,906,748 |
| Sep 22, 2025 | 87.00 | 90.80 | 86.00 | 89.00 | 86.00 | 2.89% | 9,280,714 |
| Sep 19, 2025 | 89.50 | 90.40 | 85.70 | 86.50 | 83.58 | -3.46% | 8,786,769 |
| Sep 18, 2025 | 92.00 | 95.00 | 89.20 | 89.60 | 86.58 | -1.10% | 25,230,889 |
| Sep 17, 2025 | 88.60 | 90.80 | 86.30 | 90.60 | 87.55 | 2.26% | 17,283,575 |
| Sep 16, 2025 | 85.20 | 91.00 | 85.00 | 88.60 | 85.61 | 7.00% | 42,560,662 |
| Sep 15, 2025 | 78.00 | 82.80 | 75.30 | 82.80 | 80.01 | 9.96% | 14,194,201 |
| Sep 12, 2025 | 76.00 | 78.00 | 74.20 | 75.30 | 72.76 | 2.03% | 4,770,983 |
| Sep 11, 2025 | 73.60 | 78.50 | 73.10 | 73.80 | 71.31 | 1.23% | 4,673,426 |
| Sep 10, 2025 | 71.80 | 73.60 | 71.40 | 72.90 | 70.44 | 1.53% | 1,387,120 |
| Sep 9, 2025 | 73.50 | 73.50 | 71.20 | 71.80 | 69.38 | -4.27% | 3,383,437 |
| Sep 8, 2025 | 78.80 | 79.60 | 74.60 | 75.00 | 72.47 | -2.09% | 4,080,911 |
| Sep 5, 2025 | 73.50 | 78.00 | 73.40 | 76.60 | 74.02 | 3.93% | 3,736,166 |
| Sep 4, 2025 | 73.80 | 75.40 | 73.60 | 73.70 | 71.22 | 0.41% | 1,009,728 |
| Sep 3, 2025 | 72.30 | 73.80 | 72.30 | 73.40 | 70.93 | 1.10% | 478,342 |
| Sep 2, 2025 | 75.20 | 75.20 | 72.10 | 72.60 | 70.15 | -2.68% | 975,511 |
| Sep 1, 2025 | 74.70 | 76.00 | 74.30 | 74.60 | 72.09 | -0.13% | 1,370,478 |
| Aug 29, 2025 | 74.50 | 76.70 | 74.30 | 74.70 | 72.18 | 0.95% | 1,330,819 |
| Aug 28, 2025 | 73.90 | 74.60 | 73.80 | 74.00 | 71.51 | -0.13% | 742,460 |
| Aug 27, 2025 | 74.20 | 74.60 | 73.10 | 74.10 | 71.60 | 0.68% | 1,041,222 |
| Aug 26, 2025 | 73.60 | 74.40 | 73.40 | 73.60 | 71.12 | - | 637,174 |
| Aug 25, 2025 | 74.30 | 74.80 | 73.10 | 73.60 | 71.12 | 0.14% | 858,048 |
| Aug 22, 2025 | 73.10 | 74.60 | 72.90 | 73.50 | 71.02 | 0.55% | 1,150,638 |
| Aug 21, 2025 | 70.30 | 73.60 | 70.30 | 73.10 | 70.64 | 3.98% | 1,743,624 |
| Aug 20, 2025 | 70.40 | 71.50 | 69.30 | 70.30 | 67.93 | -0.42% | 973,973 |
| Aug 19, 2025 | 71.40 | 71.50 | 70.40 | 70.60 | 68.22 | -0.98% | 1,282,509 |
| Aug 18, 2025 | 72.50 | 72.50 | 71.10 | 71.30 | 68.90 | -1.66% | 1,077,608 |
| Aug 15, 2025 | 73.30 | 73.30 | 71.70 | 72.50 | 70.06 | -0.68% | 995,744 |
| Aug 14, 2025 | 73.00 | 74.30 | 72.60 | 73.00 | 70.54 | 0.55% | 819,190 |
| Aug 13, 2025 | 73.80 | 74.70 | 72.00 | 72.60 | 70.15 | -0.27% | 1,184,906 |