Team Group Inc. (TPE:4967)
Taiwan · Delayed Price · Currency is TWD 299.00
-5.50 (-1.81%)
Jun 3, 2026, 1:30 PM CST
Team Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 314.50 | 315.50 | 295.50 | 299.00 | 299.00 | -1.81% | 17,780,248 |
| Jun 2, 2026 | 295.00 | 310.00 | 290.00 | 304.50 | 304.50 | 5.36% | 28,823,810 |
| Jun 1, 2026 | 280.00 | 290.00 | 278.00 | 289.00 | 289.00 | 4.71% | 12,026,190 |
| May 29, 2026 | 277.50 | 279.00 | 273.00 | 276.00 | 276.00 | 2.03% | 4,992,882 |
| May 28, 2026 | 269.50 | 284.50 | 268.00 | 270.50 | 270.50 | 1.31% | 11,751,820 |
| May 27, 2026 | 281.00 | 288.00 | 266.50 | 267.00 | 267.00 | -1.48% | 10,834,115 |
| May 26, 2026 | 272.50 | 277.50 | 270.50 | 271.00 | 271.00 | -0.18% | 6,093,618 |
| May 25, 2026 | 271.50 | 273.00 | 264.00 | 271.50 | 271.50 | 0.37% | 5,480,163 |
| May 22, 2026 | 270.00 | 275.50 | 268.00 | 270.50 | 270.50 | 1.50% | 4,681,414 |
| May 21, 2026 | 269.00 | 274.00 | 264.00 | 266.50 | 266.50 | 2.11% | 4,788,229 |
| May 20, 2026 | 259.50 | 264.00 | 252.00 | 261.00 | 261.00 | 1.36% | 4,273,448 |
| May 19, 2026 | 278.00 | 278.00 | 257.50 | 257.50 | 257.50 | -7.54% | 7,539,452 |
| May 18, 2026 | 270.50 | 280.00 | 263.00 | 278.50 | 278.50 | 0.91% | 5,083,194 |
| May 15, 2026 | 286.50 | 287.00 | 274.00 | 276.00 | 276.00 | -3.16% | 7,423,667 |
| May 14, 2026 | 290.50 | 295.00 | 284.50 | 285.00 | 285.00 | -0.18% | 12,059,080 |
| May 13, 2026 | 280.00 | 285.50 | 274.00 | 285.50 | 285.50 | - | 8,371,115 |
| May 12, 2026 | 287.00 | 290.50 | 278.00 | 285.50 | 285.50 | 0.35% | 11,401,840 |
| May 11, 2026 | 288.50 | 290.00 | 278.00 | 284.50 | 284.50 | -4.53% | 21,393,460 |
| May 8, 2026 | 296.00 | 309.50 | 283.50 | 298.00 | 298.00 | 0.34% | 17,663,840 |
| May 7, 2026 | 305.00 | 323.00 | 295.00 | 297.00 | 297.00 | -0.34% | 30,686,750 |
| May 6, 2026 | 303.50 | 313.00 | 292.50 | 298.00 | 298.00 | 3.11% | 31,955,340 |
| May 5, 2026 | 287.00 | 291.50 | 280.50 | 289.00 | 289.00 | 1.58% | 14,436,110 |
| May 4, 2026 | 288.00 | 289.00 | 280.00 | 284.50 | 284.50 | 1.25% | 13,452,810 |
| Apr 30, 2026 | 292.50 | 293.00 | 276.00 | 281.00 | 281.00 | -1.58% | 23,915,310 |
| Apr 29, 2026 | 277.00 | 298.50 | 273.50 | 285.50 | 285.50 | -5.78% | 48,126,770 |
| Apr 28, 2026 | 292.00 | 310.00 | 279.00 | 303.00 | 303.00 | 6.69% | 53,516,710 |
| Apr 27, 2026 | 263.50 | 284.00 | 262.00 | 284.00 | 284.00 | 9.86% | 28,415,140 |
| Apr 24, 2026 | 252.50 | 259.00 | 245.50 | 258.50 | 258.50 | 3.40% | 16,917,570 |
| Apr 23, 2026 | 270.00 | 275.50 | 237.50 | 250.00 | 250.00 | -4.58% | 31,999,880 |
| Apr 22, 2026 | 246.50 | 262.00 | 235.00 | 262.00 | 262.00 | 9.85% | 28,907,010 |
| Apr 21, 2026 | 222.00 | 238.50 | 221.00 | 238.50 | 238.50 | 9.91% | 11,291,440 |
| Apr 20, 2026 | 220.00 | 220.50 | 213.50 | 217.00 | 217.00 | -1.14% | 5,524,431 |
| Apr 17, 2026 | 214.50 | 223.00 | 214.00 | 219.50 | 219.50 | 3.05% | 7,204,000 |
| Apr 16, 2026 | 216.50 | 218.50 | 211.00 | 213.00 | 213.00 | -1.39% | 3,958,962 |
| Apr 15, 2026 | 226.00 | 227.00 | 214.50 | 216.00 | 216.00 | -2.26% | 5,224,123 |
| Apr 14, 2026 | 225.00 | 230.50 | 220.50 | 221.00 | 221.00 | 0.68% | 9,851,092 |
| Apr 13, 2026 | 219.00 | 224.00 | 216.00 | 219.50 | 219.50 | - | 4,756,043 |
| Apr 10, 2026 | 224.00 | 229.50 | 218.50 | 219.50 | 219.50 | -0.23% | 9,937,708 |
| Apr 9, 2026 | 225.00 | 225.00 | 218.00 | 220.00 | 220.00 | -2.00% | 6,044,095 |
| Apr 8, 2026 | 227.00 | 227.50 | 218.50 | 224.50 | 224.50 | 5.65% | 11,343,740 |
| Apr 7, 2026 | 217.00 | 224.50 | 208.00 | 212.50 | 212.50 | 1.67% | 8,087,355 |
| 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 |