Tehmag Foods Corporation (TPEX:1264)
Taiwan · Delayed Price · Currency is TWD 293.50
-1.50 (-0.51%)
Oct 31, 2025, 2:31 PM CST
Tehmag Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 295.00 | 295.50 | 293.50 | 293.50 | 293.50 | -0.51% | 17,578 |
| Oct 30, 2025 | 295.00 | 295.00 | 293.00 | 295.00 | 295.00 | - | 7,919 |
| Oct 29, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 4,391 |
| Oct 28, 2025 | 297.00 | 297.00 | 295.00 | 295.00 | 295.00 | -1.34% | 7,974 |
| Oct 27, 2025 | 297.00 | 299.00 | 296.00 | 299.00 | 299.00 | 0.67% | 11,924 |
| Oct 23, 2025 | 296.00 | 297.50 | 296.00 | 297.00 | 297.00 | 0.34% | 7,631 |
| Oct 22, 2025 | 295.00 | 296.00 | 294.00 | 296.00 | 296.00 | 1.02% | 9,815 |
| Oct 21, 2025 | 292.00 | 293.00 | 291.00 | 293.00 | 293.00 | 0.34% | 16,396 |
| Oct 20, 2025 | 293.50 | 293.50 | 292.00 | 292.00 | 292.00 | -0.34% | 18,627 |
| Oct 17, 2025 | 294.00 | 295.50 | 292.50 | 293.00 | 293.00 | -0.34% | 22,686 |
| Oct 16, 2025 | 295.00 | 295.00 | 294.00 | 294.00 | 294.00 | -0.34% | 7,907 |
| Oct 15, 2025 | 293.50 | 295.50 | 293.50 | 295.00 | 295.00 | 0.17% | 10,206 |
| Oct 14, 2025 | 295.00 | 297.00 | 294.50 | 294.50 | 294.50 | - | 17,354 |
| Oct 13, 2025 | 295.00 | 295.00 | 294.50 | 294.50 | 294.50 | -0.17% | 9,174 |
| Oct 9, 2025 | 296.00 | 296.00 | 295.00 | 295.00 | 295.00 | -0.17% | 13,206 |
| Oct 8, 2025 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | - | 7,127 |
| Oct 7, 2025 | 296.00 | 297.00 | 295.00 | 295.50 | 295.50 | -0.51% | 29,788 |
| Oct 3, 2025 | 296.00 | 297.50 | 296.00 | 297.00 | 297.00 | - | 13,232 |
| Oct 2, 2025 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | -0.83% | 27,177 |
| Oct 1, 2025 | 300.00 | 300.00 | 299.00 | 299.50 | 299.50 | - | 9,720 |
| Sep 30, 2025 | 298.50 | 299.50 | 298.50 | 299.50 | 299.50 | 0.17% | 9,418 |
| Sep 29, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | - |
| Sep 26, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 5,313 |
| Sep 25, 2025 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | -0.17% | 8,501 |
| Sep 24, 2025 | 300.00 | 300.50 | 299.50 | 299.50 | 299.50 | - | 17,201 |
| Sep 23, 2025 | 299.50 | 300.00 | 299.50 | 299.50 | 299.50 | - | 14,309 |
| Sep 22, 2025 | 300.00 | 300.00 | 299.00 | 299.50 | 299.50 | -0.17% | 13,834 |
| Sep 19, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 0.33% | 10,956 |
| Sep 18, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 5,319 |
| Sep 17, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 7,111 |
| Sep 16, 2025 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | -0.33% | 15,158 |
| Sep 15, 2025 | 300.00 | 300.50 | 300.00 | 300.00 | 300.00 | - | 9,263 |
| Sep 12, 2025 | 300.00 | 301.00 | 299.50 | 300.00 | 300.00 | -0.17% | 16,691 |
| Sep 11, 2025 | 302.50 | 302.50 | 300.00 | 300.50 | 300.50 | -1.48% | 25,710 |
| Sep 10, 2025 | 300.50 | 305.00 | 300.00 | 305.00 | 305.00 | 1.33% | 25,180 |
| Sep 9, 2025 | 298.50 | 301.00 | 298.50 | 301.00 | 301.00 | -1.63% | 30,320 |
| Sep 8, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - | - |
| Sep 5, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - | - |
| Sep 4, 2025 | 302.50 | 306.00 | 302.50 | 306.00 | 306.00 | 0.99% | 7,018 |
| Sep 3, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | - |
| Sep 2, 2025 | 302.00 | 303.00 | 302.00 | 303.00 | 303.00 | 0.50% | 5,036 |
| Sep 1, 2025 | 302.50 | 302.50 | 301.50 | 301.50 | 301.50 | -0.33% | 5,116 |
| Aug 29, 2025 | 305.00 | 305.00 | 300.50 | 302.50 | 302.50 | 0.17% | 15,763 |
| Aug 28, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Aug 27, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | 3,858 |
| Aug 26, 2025 | 305.50 | 305.50 | 302.00 | 302.00 | 302.00 | -0.33% | 8,099 |
| Aug 25, 2025 | 302.50 | 303.00 | 302.50 | 303.00 | 303.00 | 0.33% | 6,894 |
| Aug 22, 2025 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | -0.49% | 14,941 |
| Aug 21, 2025 | 303.00 | 303.50 | 303.00 | 303.50 | 303.50 | 0.17% | 4,849 |
| Aug 20, 2025 | 304.50 | 304.50 | 303.00 | 303.00 | 303.00 | -0.66% | 13,975 |