Team Group Inc. (TPE:4967)
Taiwan · Delayed Price · Currency is TWD 279.50
+15.50 (5.87%)
Oct 28, 2026, 1:30 PM CST
Team Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 268.00 | 281.00 | 266.50 | 279.50 | 279.50 | 5.87% | 6,348,650 |
| Oct 27, 2026 | 255.50 | 265.50 | 254.00 | 264.00 | 264.00 | 5.60% | 3,208,011 |
| Oct 22, 2026 | 252.00 | 252.00 | 248.50 | 250.00 | 250.00 | 0.40% | 866,881 |
| Oct 21, 2026 | 253.50 | 254.50 | 248.50 | 249.00 | 249.00 | 0.20% | 620,938 |
| Oct 20, 2026 | 252.00 | 257.00 | 248.50 | 248.50 | 248.50 | -1.97% | 884,108 |
| Oct 19, 2026 | 252.00 | 254.00 | 248.00 | 253.50 | 253.50 | -2.31% | 1,721,269 |
| Oct 16, 2026 | 256.00 | 265.00 | 256.00 | 259.50 | 259.50 | 1.96% | 1,312,807 |
| Oct 15, 2026 | 260.00 | 260.00 | 252.50 | 254.50 | 254.50 | -3.96% | 2,059,893 |
| Oct 14, 2026 | 264.50 | 269.50 | 263.50 | 265.00 | 265.00 | 0.76% | 1,015,828 |
| Oct 13, 2026 | 267.50 | 267.50 | 260.50 | 263.00 | 263.00 | -2.41% | 1,793,307 |
| Oct 12, 2026 | 267.50 | 271.50 | 267.00 | 269.50 | 269.50 | - | 972,537 |
| Oct 8, 2026 | 270.00 | 272.00 | 268.00 | 269.50 | 269.50 | 1.70% | 2,190,765 |
| Oct 7, 2026 | 267.50 | 268.00 | 265.00 | 265.00 | 265.00 | -0.75% | 1,388,324 |
| Oct 6, 2026 | 272.50 | 272.50 | 266.50 | 267.00 | 267.00 | -0.93% | 1,933,081 |
| Oct 5, 2026 | 273.00 | 273.50 | 269.00 | 269.50 | 269.50 | -1.28% | 2,556,228 |
| Oct 2, 2026 | 274.50 | 276.50 | 272.00 | 273.00 | 273.00 | 0.37% | 1,321,488 |
| Oct 1, 2026 | 276.50 | 276.50 | 271.50 | 272.00 | 272.00 | -1.09% | 1,094,188 |
| Sep 30, 2026 | 275.00 | 276.00 | 272.50 | 275.00 | 275.00 | 1.10% | 1,312,927 |
| Sep 29, 2026 | 270.50 | 273.00 | 270.00 | 272.00 | 272.00 | -0.18% | 572,486 |
| Sep 24, 2026 | 271.00 | 273.00 | 268.00 | 272.50 | 272.50 | 0.18% | 1,076,328 |
| Sep 23, 2026 | 274.00 | 277.50 | 271.00 | 272.00 | 272.00 | - | 1,215,890 |
| Sep 22, 2026 | 278.00 | 278.50 | 272.00 | 272.00 | 272.00 | -1.63% | 1,821,361 |
| Sep 21, 2026 | 278.00 | 278.00 | 274.00 | 276.50 | 276.50 | 0.55% | 1,625,376 |
| Sep 20, 2026 | 274.00 | 277.00 | 272.50 | 275.00 | 275.00 | -0.72% | 341,493 |
| Sep 18, 2026 | 274.00 | 277.00 | 272.50 | 277.00 | 277.00 | 2.21% | 4,140,493 |
| Sep 17, 2026 | 277.00 | 278.00 | 271.00 | 271.00 | 271.00 | -1.45% | 1,722,089 |
| Sep 16, 2026 | 267.00 | 276.00 | 267.00 | 275.00 | 275.00 | 3.38% | 1,951,254 |
| Sep 15, 2026 | 272.50 | 274.50 | 266.00 | 266.00 | 266.00 | -2.74% | 2,851,415 |
| Sep 14, 2026 | 275.00 | 277.50 | 272.50 | 273.50 | 273.50 | -2.50% | 2,704,918 |
| Sep 11, 2026 | 272.50 | 283.50 | 270.50 | 280.50 | 280.50 | 1.45% | 3,105,493 |
| Sep 10, 2026 | 279.00 | 281.00 | 275.50 | 276.50 | 276.50 | -1.78% | 2,438,528 |
| Sep 9, 2026 | 283.00 | 287.00 | 279.00 | 281.50 | 281.50 | 0.36% | 4,793,931 |
| Sep 8, 2026 | 283.00 | 287.50 | 280.50 | 280.50 | 280.50 | 1.08% | 7,121,214 |
| Sep 7, 2026 | 280.00 | 284.00 | 277.00 | 277.50 | 277.50 | 0.54% | 3,402,723 |
| Sep 4, 2026 | 275.50 | 277.00 | 270.50 | 276.00 | 276.00 | 1.28% | 2,395,597 |
| Sep 3, 2026 | 281.00 | 283.50 | 271.00 | 272.50 | 272.50 | -1.98% | 5,011,144 |
| Sep 2, 2026 | 276.50 | 284.00 | 276.00 | 278.00 | 278.00 | 0.72% | 5,863,812 |
| Sep 1, 2026 | 277.50 | 282.50 | 274.00 | 276.00 | 276.00 | - | 4,722,023 |
| Aug 31, 2026 | 271.50 | 279.50 | 271.00 | 276.00 | 276.00 | 0.91% | 2,627,769 |
| Aug 28, 2026 | 277.00 | 278.00 | 272.00 | 273.50 | 273.50 | -0.73% | 2,660,574 |
| Aug 27, 2026 | 274.00 | 281.00 | 270.00 | 275.50 | 275.50 | 1.10% | 4,770,114 |
| Aug 26, 2026 | 274.00 | 274.50 | 270.50 | 272.50 | 272.50 | - | 2,741,103 |
| Aug 25, 2026 | 275.00 | 275.00 | 266.00 | 272.50 | 272.50 | -1.98% | 4,788,809 |
| Aug 24, 2026 | 277.00 | 291.50 | 276.00 | 278.00 | 278.00 | 0.72% | 12,526,281 |
| Aug 21, 2026 | 266.50 | 277.00 | 264.00 | 276.00 | 276.00 | 3.76% | 7,651,001 |
| Aug 20, 2026 | 263.50 | 270.00 | 262.00 | 266.00 | 266.00 | 2.31% | 4,186,757 |
| Aug 19, 2026 | 249.00 | 260.00 | 248.00 | 260.00 | 260.00 | 3.17% | 5,606,756 |
| Aug 18, 2026 | 265.00 | 267.00 | 252.00 | 252.00 | 252.00 | -4.36% | 3,655,444 |
| Aug 17, 2026 | 270.00 | 270.00 | 262.50 | 263.50 | 263.50 | -1.08% | 3,778,958 |
| Aug 14, 2026 | 283.50 | 284.50 | 274.00 | 275.00 | 266.38 | -1.96% | 4,654,782 |