Tehmag Foods Corporation (TPEX:1264)
Taiwan · Delayed Price · Currency is TWD 281.50
+3.00 (1.08%)
Mar 5, 2026, 12:44 PM CST
Tehmag Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 280.00 | 280.00 | 278.00 | 278.50 | 278.50 | -0.54% | 26,766 |
| Mar 3, 2026 | 281.00 | 282.00 | 280.00 | 280.00 | 280.00 | -1.41% | 30,017 |
| Mar 2, 2026 | 282.00 | 284.00 | 280.00 | 284.00 | 284.00 | 0.53% | 42,249 |
| Feb 26, 2026 | 283.00 | 283.00 | 282.00 | 282.50 | 282.50 | -0.35% | 15,638 |
| Feb 25, 2026 | 283.50 | 284.50 | 283.00 | 283.50 | 283.50 | -0.18% | 28,702 |
| Feb 24, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | - | 27,854 |
| Feb 23, 2026 | 284.00 | 284.00 | 282.50 | 284.00 | 284.00 | -0.18% | 19,167 |
| Feb 11, 2026 | 283.50 | 285.00 | 283.50 | 284.50 | 284.50 | 0.35% | 26,973 |
| Feb 10, 2026 | 282.50 | 284.50 | 282.50 | 283.50 | 283.50 | 0.35% | 22,381 |
| Feb 9, 2026 | 283.00 | 283.00 | 280.00 | 282.50 | 282.50 | -0.18% | 26,582 |
| Feb 6, 2026 | 280.00 | 284.50 | 280.00 | 283.00 | 283.00 | 1.07% | 47,260 |
| Feb 5, 2026 | 279.00 | 280.00 | 279.00 | 280.00 | 280.00 | 0.36% | 8,360 |
| Feb 4, 2026 | 278.50 | 279.00 | 278.50 | 279.00 | 279.00 | 0.18% | 9,140 |
| Feb 3, 2026 | 277.50 | 278.50 | 277.50 | 278.50 | 278.50 | -0.18% | 17,719 |
| Feb 2, 2026 | 279.00 | 287.00 | 277.00 | 279.00 | 279.00 | - | 23,769 |
| Jan 30, 2026 | 277.00 | 279.00 | 277.00 | 279.00 | 279.00 | - | 23,420 |
| Jan 29, 2026 | 278.50 | 279.00 | 277.00 | 279.00 | 279.00 | - | 34,531 |
| Jan 28, 2026 | 278.50 | 279.00 | 278.50 | 279.00 | 279.00 | 0.18% | 15,031 |
| Jan 27, 2026 | 278.00 | 279.00 | 278.00 | 278.50 | 278.50 | 0.18% | 15,323 |
| Jan 26, 2026 | 278.00 | 279.50 | 278.00 | 278.00 | 278.00 | -0.36% | 21,241 |
| Jan 23, 2026 | 278.50 | 279.00 | 278.50 | 279.00 | 279.00 | 0.18% | 13,121 |
| Jan 22, 2026 | 280.00 | 280.00 | 278.50 | 278.50 | 278.50 | -0.54% | 22,116 |
| Jan 21, 2026 | 279.50 | 280.00 | 279.00 | 280.00 | 280.00 | -0.18% | 12,971 |
| Jan 20, 2026 | 280.00 | 280.50 | 280.00 | 280.50 | 280.50 | 0.18% | 5,557 |
| Jan 19, 2026 | 281.00 | 281.00 | 280.00 | 280.00 | 280.00 | -0.36% | 21,096 |
| Jan 16, 2026 | 281.00 | 282.50 | 281.00 | 281.00 | 281.00 | - | 12,116 |
| Jan 15, 2026 | 280.50 | 281.00 | 280.50 | 281.00 | 281.00 | 0.18% | 14,484 |
| Jan 14, 2026 | 280.50 | 281.00 | 280.00 | 280.50 | 280.50 | 0.18% | 15,277 |
| Jan 13, 2026 | 279.50 | 281.00 | 279.50 | 280.00 | 280.00 | 0.18% | 20,773 |
| Jan 12, 2026 | 280.00 | 280.00 | 279.50 | 279.50 | 279.50 | - | 23,822 |
| Jan 9, 2026 | 278.50 | 280.00 | 278.50 | 279.50 | 279.50 | 0.36% | 18,888 |
| Jan 8, 2026 | 278.00 | 278.50 | 277.50 | 278.50 | 278.50 | - | 25,416 |
| Jan 7, 2026 | 278.00 | 278.50 | 278.00 | 278.50 | 278.50 | -0.18% | 9,607 |
| Jan 6, 2026 | 280.00 | 280.00 | 278.00 | 279.00 | 279.00 | -0.36% | 39,467 |
| Jan 5, 2026 | 281.00 | 281.00 | 279.50 | 280.00 | 280.00 | -0.36% | 44,317 |
| Jan 2, 2026 | 281.00 | 281.50 | 281.00 | 281.00 | 281.00 | -0.35% | 26,617 |
| Dec 31, 2025 | 281.00 | 282.00 | 280.50 | 282.00 | 282.00 | 0.36% | 19,074 |
| Dec 30, 2025 | 282.00 | 282.00 | 280.50 | 281.00 | 281.00 | -0.18% | 14,363 |
| Dec 29, 2025 | 281.50 | 282.50 | 280.00 | 281.50 | 281.50 | -0.53% | 40,338 |
| Dec 26, 2025 | 284.00 | 284.00 | 283.00 | 283.00 | 283.00 | - | 8,375 |
| Dec 24, 2025 | 282.50 | 283.00 | 282.50 | 283.00 | 283.00 | 0.35% | 5,891 |
| Dec 23, 2025 | 282.50 | 282.50 | 282.00 | 282.00 | 282.00 | - | 4,626 |
| Dec 22, 2025 | 282.50 | 282.50 | 282.00 | 282.00 | 282.00 | -0.18% | 17,115 |
| Dec 19, 2025 | 282.50 | 283.00 | 282.50 | 282.50 | 282.50 | -0.35% | 15,778 |
| Dec 18, 2025 | 282.00 | 283.50 | 282.00 | 283.50 | 283.50 | 0.18% | 14,256 |
| Dec 17, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - | 6,603 |
| Dec 16, 2025 | 283.00 | 283.50 | 282.00 | 283.00 | 283.00 | - | 24,475 |
| Dec 15, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0.35% | 4,910 |
| Dec 12, 2025 | 281.50 | 282.50 | 281.00 | 282.00 | 282.00 | - | 38,963 |
| Dec 11, 2025 | 285.00 | 285.00 | 281.00 | 282.00 | 282.00 | -0.70% | 67,998 |