Team Group Inc. (TPE:4967)
Taiwan · Delayed Price · Currency is TWD 285.00
-0.50 (-0.18%)
May 14, 2026, 1:30 PM CST
Team Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 280.00 | 281.00 | 274.00 | 278.00 | - | -2.63% | 2,998,397 |
| 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% | 21,360,290 |
| May 8, 2026 | 296.00 | 309.50 | 283.50 | 298.00 | 298.00 | 0.34% | 17,663,841 |
| May 7, 2026 | 305.00 | 323.00 | 295.00 | 297.00 | 297.00 | -0.34% | 30,686,752 |
| May 6, 2026 | 303.50 | 313.00 | 292.50 | 298.00 | 298.00 | 3.11% | 31,920,620 |
| May 5, 2026 | 287.00 | 291.50 | 280.50 | 289.00 | 289.00 | 1.58% | 14,420,820 |
| May 4, 2026 | 288.00 | 289.00 | 280.00 | 284.50 | 284.50 | 1.25% | 13,417,910 |
| Apr 30, 2026 | 292.50 | 293.00 | 276.00 | 281.00 | 281.00 | -1.58% | 23,915,314 |
| 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% | 53,516,714 |
| 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% | 16,917,575 |
| Apr 23, 2026 | 270.00 | 275.50 | 237.50 | 250.00 | 250.00 | -4.58% | 31,999,888 |
| Apr 22, 2026 | 246.50 | 262.00 | 235.00 | 262.00 | 262.00 | 9.85% | 28,902,910 |
| Apr 21, 2026 | 222.00 | 238.50 | 221.00 | 238.50 | 238.50 | 9.91% | 11,207,484 |
| 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 |
| 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 |