Team Group Inc. (TPE:4967)
Taiwan · Delayed Price · Currency is TWD 209.00
-4.00 (-1.88%)
Apr 2, 2026, 1:30 PM CST
Team Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 220.00 | 223.00 | 208.00 | 209.00 | 209.00 | -1.88% | 8,795,138 |
| Apr 1, 2026 | 211.50 | 215.50 | 208.50 | 213.00 | 213.00 | 7.04% | 7,731,727 |
| Mar 31, 2026 | 207.50 | 212.50 | 198.50 | 199.00 | 199.00 | -9.75% | 11,863,290 |
| Mar 30, 2026 | 220.50 | 235.00 | 219.50 | 220.50 | 220.50 | -3.50% | 15,755,620 |
| Mar 27, 2026 | 213.00 | 229.50 | 208.50 | 228.50 | 228.50 | -0.44% | 11,835,800 |
| Mar 26, 2026 | 248.50 | 251.00 | 229.50 | 229.50 | 229.50 | -9.82% | 18,210,580 |
| Mar 25, 2026 | 259.50 | 263.00 | 252.50 | 254.50 | 254.50 | 1.39% | 19,031,860 |
| Mar 24, 2026 | 270.50 | 272.00 | 245.00 | 251.00 | 251.00 | -1.95% | 34,346,500 |
| Mar 23, 2026 | 259.50 | 267.50 | 246.50 | 256.00 | 256.00 | -2.10% | 22,877,230 |
| Mar 20, 2026 | 287.50 | 288.50 | 245.50 | 261.50 | 261.50 | -3.51% | 36,745,930 |
| Mar 19, 2026 | 247.00 | 271.00 | 246.00 | 271.00 | 271.00 | 9.94% | 32,769,380 |
| Mar 18, 2026 | 240.00 | 246.50 | 236.50 | 246.50 | 246.50 | 9.80% | 14,712,950 |
| Mar 17, 2026 | 217.00 | 229.00 | 215.50 | 224.50 | 224.50 | 7.67% | 21,257,030 |
| Mar 16, 2026 | 203.50 | 212.50 | 202.50 | 208.50 | 208.50 | 5.84% | 12,796,630 |
| 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% | 7,079,833 |
| 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% | 4,515,622 |
| 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% | 9,283,801 |
| 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% | 13,032,150 |
| Feb 25, 2026 | 215.00 | 219.00 | 202.00 | 219.00 | 219.00 | 2.34% | 8,728,173 |
| 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% | 10,122,230 |
| Feb 3, 2026 | 245.00 | 251.00 | 217.50 | 221.50 | 221.50 | -4.11% | 17,983,840 |
| Feb 2, 2026 | 242.00 | 246.50 | 227.50 | 231.00 | 231.00 | -8.51% | 13,119,150 |
| Jan 30, 2026 | 250.50 | 257.50 | 240.00 | 252.50 | 252.50 | 1.20% | 19,852,610 |
| Jan 29, 2026 | 259.00 | 266.50 | 240.00 | 249.50 | 249.50 | -2.73% | 23,714,260 |
| Jan 28, 2026 | 253.50 | 265.50 | 249.50 | 256.50 | 256.50 | 3.43% | 29,203,370 |
| Jan 27, 2026 | 225.50 | 248.00 | 218.00 | 248.00 | 248.00 | 9.98% | 31,621,290 |
| Jan 26, 2026 | 215.00 | 225.50 | 215.00 | 225.50 | 225.50 | 10.00% | 6,721,861 |
| 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% | 3,292,683 |
| 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 |