Team Group Inc. (TPE:4967)
Taiwan · Delayed Price · Currency is TWD 152.50
+3.00 (2.01%)
Dec 23, 2025, 1:35 PM CST
Team Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 140.00 | 142.00 | 135.00 | 136.00 | 136.00 | -1.09% | 11,437,245 |
| Dec 18, 2025 | 149.00 | 150.50 | 137.50 | 137.50 | 137.50 | -5.17% | 37,922,024 |
| Dec 17, 2025 | 134.00 | 145.00 | 134.00 | 145.00 | 145.00 | 9.85% | 15,793,431 |
| Dec 16, 2025 | 135.50 | 135.50 | 130.00 | 132.00 | 132.00 | -2.94% | 2,101,338 |
| Dec 15, 2025 | 132.50 | 137.00 | 130.00 | 136.00 | 136.00 | -0.37% | 3,210,392 |
| Dec 12, 2025 | 137.00 | 141.00 | 136.50 | 136.50 | 136.50 | - | 5,467,215 |
| Dec 11, 2025 | 140.50 | 141.50 | 136.50 | 136.50 | 136.50 | -2.15% | 3,610,034 |
| Dec 10, 2025 | 143.00 | 143.50 | 137.00 | 139.50 | 139.50 | -1.76% | 6,744,373 |
| Dec 9, 2025 | 141.00 | 142.00 | 136.50 | 142.00 | 142.00 | 0.71% | 8,654,551 |
| Dec 8, 2025 | 135.50 | 143.50 | 134.50 | 141.00 | 141.00 | 6.42% | 16,887,000 |
| Dec 5, 2025 | 127.50 | 133.00 | 125.50 | 132.50 | 132.50 | 2.71% | 3,894,807 |
| Dec 4, 2025 | 129.00 | 129.00 | 125.50 | 129.00 | 129.00 | - | 2,726,494 |
| Dec 3, 2025 | 132.50 | 134.00 | 128.50 | 129.00 | 129.00 | -2.64% | 5,602,665 |
| Dec 2, 2025 | 132.00 | 138.00 | 131.00 | 132.50 | 132.50 | 1.53% | 7,872,273 |
| Dec 1, 2025 | 135.00 | 137.00 | 130.00 | 130.50 | 130.50 | -1.14% | 5,963,672 |
| Nov 28, 2025 | 129.00 | 136.00 | 127.00 | 132.00 | 132.00 | 2.72% | 6,225,912 |
| Nov 27, 2025 | 126.50 | 130.00 | 124.50 | 128.50 | 128.50 | 3.21% | 3,581,699 |
| Nov 26, 2025 | 133.00 | 133.00 | 124.00 | 124.50 | 124.50 | -5.68% | 5,397,203 |
| Nov 25, 2025 | 134.00 | 137.00 | 132.00 | 132.00 | 132.00 | 5.18% | 7,161,558 |
| Nov 24, 2025 | 127.00 | 127.00 | 122.50 | 125.50 | 125.50 | -0.40% | 5,272,969 |
| Nov 21, 2025 | 126.50 | 130.00 | 123.50 | 126.00 | 126.00 | -7.01% | 9,154,427 |
| Nov 20, 2025 | 144.50 | 144.50 | 130.00 | 135.50 | 135.50 | -1.81% | 18,816,132 |
| Nov 19, 2025 | 139.50 | 142.50 | 137.00 | 138.00 | 138.00 | -3.16% | 6,932,536 |
| Nov 18, 2025 | 144.50 | 149.50 | 140.00 | 142.50 | 142.50 | -2.73% | 12,293,320 |
| Nov 17, 2025 | 149.00 | 156.50 | 145.50 | 146.50 | 146.50 | 2.81% | 26,007,360 |
| Nov 14, 2025 | 142.50 | 145.50 | 136.00 | 142.50 | 142.50 | -4.36% | 12,609,140 |
| Nov 13, 2025 | 148.50 | 157.50 | 147.00 | 149.00 | 149.00 | 0.34% | 30,182,060 |
| Nov 12, 2025 | 139.00 | 153.50 | 137.00 | 148.50 | 148.50 | 5.69% | 29,794,910 |
| Nov 11, 2025 | 143.00 | 148.00 | 138.50 | 140.50 | 140.50 | -5.70% | 31,294,590 |
| Nov 10, 2025 | 142.00 | 150.50 | 139.50 | 149.00 | 149.00 | 8.76% | 37,275,460 |
| Nov 7, 2025 | 137.00 | 143.00 | 130.50 | 137.00 | 137.00 | -0.72% | 22,207,740 |
| Nov 6, 2025 | 136.50 | 140.00 | 131.50 | 138.00 | 138.00 | 2.99% | 23,145,060 |
| Nov 5, 2025 | 118.00 | 135.00 | 118.00 | 134.00 | 134.00 | 5.93% | 15,598,120 |
| Nov 4, 2025 | 142.00 | 144.00 | 126.50 | 126.50 | 126.50 | -9.96% | 16,402,480 |
| Nov 3, 2025 | 137.50 | 140.50 | 136.00 | 140.50 | 140.50 | 4.07% | 5,395,423 |
| Oct 31, 2025 | 129.00 | 135.00 | 128.50 | 135.00 | 135.00 | 5.47% | 3,831,464 |
| Oct 30, 2025 | 128.00 | 131.00 | 127.00 | 128.00 | 128.00 | 1.59% | 2,366,794 |
| Oct 29, 2025 | 130.00 | 130.00 | 125.50 | 126.00 | 126.00 | -3.08% | 2,587,601 |
| Oct 28, 2025 | 135.00 | 135.00 | 127.50 | 130.00 | 130.00 | -5.11% | 3,768,948 |
| Oct 27, 2025 | 135.00 | 137.00 | 132.00 | 137.00 | 137.00 | 7.03% | 7,061,904 |
| Oct 23, 2025 | 127.50 | 128.00 | 126.50 | 128.00 | 128.00 | -0.39% | 1,172,618 |
| 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% | 56,217,140 |
| Oct 14, 2025 | 132.00 | 136.00 | 120.00 | 121.00 | 121.00 | -3.20% | 65,301,790 |