Tehmag Foods Corporation (TPEX:1264)
Taiwan · Delayed Price · Currency is TWD 303.00
+1.50 (0.50%)
Sep 2, 2025, 2:31 PM CST
Tehmag Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 302.00 | 303.00 | 302.00 | 303.00 | 303.00 | 0.50% | 5,027 |
| 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 |
| Aug 19, 2025 | 305.00 | 306.00 | 304.50 | 305.00 | 305.00 | -0.33% | 11,044 |
| Aug 18, 2025 | 306.00 | 306.00 | 305.00 | 306.00 | 306.00 | - | 12,759 |
| Aug 15, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.16% | 1,853 |
| Aug 14, 2025 | 302.00 | 306.00 | 302.00 | 305.50 | 305.50 | -0.33% | 12,997 |
| Aug 13, 2025 | 306.00 | 306.50 | 305.50 | 306.50 | 306.50 | 0.16% | 10,577 |
| Aug 12, 2025 | 306.50 | 306.50 | 305.50 | 306.00 | 306.00 | -0.65% | 23,376 |
| Aug 11, 2025 | 309.00 | 309.00 | 306.50 | 308.00 | 308.00 | -0.48% | 31,223 |
| Aug 8, 2025 | 315.50 | 315.50 | 308.50 | 309.50 | 309.50 | 0.65% | 14,476 |
| Aug 7, 2025 | 307.00 | 309.00 | 306.00 | 307.50 | 307.50 | -0.49% | 13,872 |
| Aug 6, 2025 | 310.00 | 310.00 | 308.00 | 309.00 | 309.00 | -0.32% | 8,810 |
| Aug 5, 2025 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | 0.65% | 9,967 |
| Aug 4, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.16% | 5,512 |
| Aug 1, 2025 | 308.00 | 308.00 | 307.00 | 307.50 | 307.50 | -0.49% | 14,289 |
| Jul 31, 2025 | 309.00 | 309.50 | 308.50 | 309.00 | 309.00 | - | 12,895 |
| Jul 30, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 0.32% | 4,125 |
| Jul 29, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.16% | 3,795 |
| Jul 28, 2025 | 309.00 | 309.50 | 308.50 | 308.50 | 308.50 | -0.16% | 12,948 |
| Jul 25, 2025 | 309.00 | 309.50 | 309.00 | 309.00 | 309.00 | - | 7,248 |
| Jul 24, 2025 | 310.00 | 310.00 | 309.00 | 309.00 | 309.00 | -0.16% | 6,822 |
| Jul 23, 2025 | 310.00 | 310.00 | 309.50 | 309.50 | 309.50 | -0.16% | 5,150 |
| Jul 22, 2025 | 310.50 | 312.00 | 309.00 | 310.00 | 310.00 | -0.32% | 13,300 |
| Jul 21, 2025 | 312.00 | 312.00 | 310.50 | 311.00 | 311.00 | 0.16% | 8,223 |
| Jul 18, 2025 | 308.00 | 312.00 | 308.00 | 310.50 | 310.50 | 0.32% | 17,172 |
| Jul 17, 2025 | 309.50 | 310.00 | 309.00 | 309.50 | 309.50 | - | 12,617 |
| Jul 16, 2025 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | -0.16% | 3,592 |
| Jul 15, 2025 | 312.50 | 313.00 | 310.00 | 310.00 | 310.00 | -4.47% | 41,623 |
| Jul 14, 2025 | 323.00 | 324.50 | 323.00 | 324.50 | 310.00 | 1.09% | 37,049 |
| Jul 11, 2025 | 320.00 | 322.00 | 319.50 | 321.00 | 306.66 | 0.47% | 18,938 |
| Jul 10, 2025 | 320.00 | 320.00 | 319.00 | 319.50 | 305.22 | 0.16% | 12,885 |
| Jul 9, 2025 | 319.00 | 320.00 | 318.50 | 319.00 | 304.75 | -0.16% | 9,064 |
| Jul 8, 2025 | 322.00 | 322.00 | 319.50 | 319.50 | 305.22 | -0.62% | 3,263 |
| Jul 7, 2025 | 320.00 | 321.50 | 320.00 | 321.50 | 307.13 | 0.47% | 8,528 |
| Jul 4, 2025 | 319.50 | 320.00 | 319.50 | 320.00 | 305.70 | - | 3,497 |
| Jul 3, 2025 | 320.00 | 321.50 | 320.00 | 320.00 | 305.70 | 0.16% | 9,032 |
| Jul 2, 2025 | 319.00 | 319.50 | 319.00 | 319.50 | 305.22 | -0.16% | 9,833 |
| Jul 1, 2025 | 321.00 | 321.00 | 320.00 | 320.00 | 305.70 | -0.16% | 4,128 |
| Jun 30, 2025 | 320.00 | 322.50 | 319.50 | 320.50 | 306.18 | 0.16% | 20,050 |
| Jun 27, 2025 | 320.00 | 320.50 | 318.00 | 320.00 | 305.70 | 0.31% | 20,006 |
| Jun 26, 2025 | 319.00 | 319.00 | 318.00 | 319.00 | 304.75 | - | 6,611 |
| Jun 25, 2025 | 320.00 | 320.00 | 318.50 | 319.00 | 304.75 | 0.16% | 6,189 |