Team Group Inc. (TPE:4967)
Taiwan · Delayed Price · Currency is TWD 274.00
+3.00 (1.11%)
Sep 18, 2026, 1:13 PM CST
Team Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,102,107 |
| Sep 10, 2026 | 279.00 | 281.00 | 275.50 | 276.50 | 276.50 | -1.78% | 2,435,605 |
| 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% | 2,387,034 |
| 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% | 4,764,087 |
| 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% | 7,633,974 |
| 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 |
| Aug 13, 2026 | 283.00 | 284.50 | 279.50 | 280.50 | 271.71 | 0.36% | 4,584,329 |
| Aug 12, 2026 | 277.00 | 281.00 | 276.00 | 279.50 | 270.74 | 1.82% | 3,686,957 |
| Aug 11, 2026 | 277.00 | 277.00 | 270.00 | 274.50 | 265.90 | -2.14% | 4,381,026 |
| Aug 10, 2026 | 282.50 | 284.00 | 278.00 | 280.50 | 271.71 | 0.18% | 5,277,297 |
| Aug 7, 2026 | 284.00 | 288.50 | 278.00 | 280.00 | 271.22 | - | 8,542,248 |
| Aug 6, 2026 | 263.50 | 282.00 | 263.50 | 280.00 | 271.22 | 5.46% | 10,411,889 |
| Aug 5, 2026 | 265.00 | 271.00 | 262.50 | 265.50 | 257.18 | 3.51% | 8,583,641 |
| Aug 4, 2026 | 260.00 | 260.00 | 248.00 | 256.50 | 248.46 | 6.87% | 9,548,945 |
| Aug 3, 2026 | 232.00 | 241.50 | 230.00 | 240.00 | 232.48 | 2.78% | 5,313,672 |
| Jul 31, 2026 | 230.00 | 233.50 | 222.00 | 233.50 | 226.18 | 9.88% | 5,686,475 |
| Jul 30, 2026 | 214.50 | 221.00 | 208.50 | 212.50 | 205.84 | -2.75% | 4,528,044 |
| Jul 29, 2026 | 213.00 | 227.50 | 198.00 | 218.50 | 211.65 | 4.05% | 5,068,421 |
| Jul 28, 2026 | 213.00 | 213.00 | 205.50 | 210.00 | 203.42 | -6.04% | 2,266,030 |
| Jul 27, 2026 | 219.00 | 223.50 | 213.50 | 223.50 | 216.49 | 2.29% | 1,719,137 |
| Jul 24, 2026 | 217.00 | 228.50 | 215.00 | 218.50 | 211.65 | 0.69% | 3,743,707 |
| Jul 23, 2026 | 221.00 | 221.00 | 212.00 | 217.00 | 210.20 | -0.69% | 1,392,280 |
| Jul 22, 2026 | 219.50 | 223.50 | 218.50 | 218.50 | 211.65 | 2.10% | 1,893,230 |
| Jul 21, 2026 | 213.00 | 214.50 | 209.50 | 214.00 | 207.29 | 2.64% | 1,241,201 |
| Jul 20, 2026 | 211.50 | 211.50 | 195.50 | 208.50 | 201.96 | -0.24% | 2,764,713 |
| Jul 17, 2026 | 217.00 | 224.50 | 208.00 | 209.00 | 202.45 | -7.32% | 3,409,697 |
| Jul 16, 2026 | 226.00 | 228.50 | 222.00 | 225.50 | 218.43 | -2.17% | 1,299,225 |
| Jul 15, 2026 | 226.50 | 233.50 | 226.50 | 230.50 | 223.27 | 2.67% | 1,743,854 |
| Jul 14, 2026 | 230.00 | 231.00 | 215.50 | 224.50 | 217.46 | -2.18% | 2,652,152 |
| Jul 13, 2026 | 236.00 | 237.00 | 227.50 | 229.50 | 222.31 | -1.50% | 2,255,149 |
| Jul 9, 2026 | 236.50 | 240.50 | 232.00 | 233.00 | 225.70 | - | 2,630,286 |