Tehmag Foods Corporation (TPEX:1264)
Taiwan · Delayed Price · Currency is TWD 295.00
-0.50 (-0.17%)
Oct 9, 2025, 1:30 PM CST
Tehmag Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 296.00 | 296.00 | 295.00 | 295.00 | 295.00 | -0.17% | 13,146 |
| 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 |
| 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 |