Tehmag Foods Corporation (TPEX:1264)
Taiwan · Delayed Price · Currency is TWD 307.50
-1.50 (-0.49%)
Aug 1, 2025, 2:31 PM CST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 308.00 | 308.00 | 307.00 | 307.50 | 307.50 | -0.49% | 14,288 |
| 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 |
| Jun 24, 2025 | 317.50 | 318.50 | 317.50 | 318.50 | 304.27 | 0.31% | 5,124 |
| Jun 23, 2025 | 313.50 | 318.50 | 313.50 | 317.50 | 303.31 | - | 17,641 |
| Jun 20, 2025 | 317.00 | 317.50 | 317.00 | 317.50 | 303.31 | -0.78% | 5,724 |
| Jun 19, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 305.70 | - | - |
| Jun 18, 2025 | 320.00 | 321.50 | 320.00 | 320.00 | 305.70 | - | 4,325 |
| Jun 17, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 305.70 | - | 2,343 |
| Jun 16, 2025 | 319.00 | 321.50 | 319.00 | 320.00 | 305.70 | - | 7,758 |
| Jun 13, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 305.70 | 0.16% | 2,006 |
| Jun 12, 2025 | 319.00 | 320.00 | 319.00 | 319.50 | 305.22 | - | 6,486 |
| Jun 11, 2025 | 319.50 | 319.50 | 319.50 | 319.50 | 305.22 | 0.79% | 3,641 |
| Jun 10, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 302.84 | - | 9,222 |
| Jun 9, 2025 | 319.00 | 319.00 | 317.00 | 317.00 | 302.84 | -1.09% | 14,382 |
| Jun 6, 2025 | 320.00 | 320.50 | 320.00 | 320.50 | 306.18 | 0.63% | 5,195 |
| Jun 5, 2025 | 319.00 | 319.00 | 318.50 | 318.50 | 304.27 | -0.16% | 5,002 |
| Jun 4, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 304.75 | - | 3,874 |
| Jun 3, 2025 | 318.00 | 319.00 | 318.00 | 319.00 | 304.75 | 0.95% | 3,999 |
| Jun 2, 2025 | 320.50 | 320.50 | 316.00 | 316.00 | 301.88 | -2.02% | 8,732 |
| May 29, 2025 | 325.00 | 325.00 | 322.50 | 322.50 | 308.09 | 0.47% | 22,225 |
| May 28, 2025 | 320.00 | 324.50 | 320.00 | 321.00 | 306.66 | -0.31% | 6,728 |
| May 27, 2025 | 320.50 | 325.00 | 319.00 | 322.00 | 307.61 | 0.47% | 23,638 |
| May 26, 2025 | 322.50 | 322.50 | 319.50 | 320.50 | 306.18 | 0.31% | 9,411 |
| May 23, 2025 | 319.50 | 319.50 | 317.50 | 319.50 | 305.22 | 1.27% | 16,846 |