Tehmag Foods Corporation (TPEX:1264)
Taiwan · Delayed Price · Currency is TWD 270.50
0.00 (0.00%)
May 29, 2026, 1:30 PM CST
Tehmag Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 271.50 | 272.00 | 270.50 | 270.50 | 270.50 | - | 43,326 |
| May 28, 2026 | 270.50 | 271.50 | 270.50 | 270.50 | 270.50 | -0.37% | 35,886 |
| May 27, 2026 | 271.50 | 272.00 | 271.00 | 271.50 | 271.50 | 0.18% | 21,506 |
| May 26, 2026 | 272.00 | 272.00 | 271.00 | 271.00 | 271.00 | -0.37% | 19,852 |
| May 25, 2026 | 272.50 | 272.50 | 271.00 | 272.00 | 272.00 | -0.37% | 29,926 |
| May 22, 2026 | 273.00 | 273.00 | 272.50 | 273.00 | 273.00 | - | 16,626 |
| May 21, 2026 | 272.50 | 273.50 | 271.00 | 273.00 | 273.00 | - | 32,154 |
| May 20, 2026 | 272.00 | 273.00 | 272.00 | 273.00 | 273.00 | 0.18% | 17,206 |
| May 19, 2026 | 272.00 | 273.00 | 272.00 | 272.50 | 272.50 | 0.18% | 16,219 |
| May 18, 2026 | 271.00 | 273.00 | 270.50 | 272.00 | 272.00 | 0.18% | 44,084 |
| May 15, 2026 | 273.00 | 273.00 | 271.50 | 271.50 | 271.50 | -0.18% | 35,896 |
| May 14, 2026 | 271.50 | 273.00 | 271.50 | 272.00 | 272.00 | 0.18% | 34,962 |
| May 13, 2026 | 273.00 | 274.00 | 271.50 | 271.50 | 271.50 | -0.55% | 86,518 |
| May 12, 2026 | 271.00 | 273.00 | 271.00 | 273.00 | 273.00 | 0.55% | 22,761 |
| May 11, 2026 | 272.50 | 274.00 | 271.50 | 271.50 | 271.50 | - | 61,119 |
| May 8, 2026 | 270.50 | 272.50 | 270.50 | 271.50 | 271.50 | - | 35,085 |
| May 7, 2026 | 271.00 | 271.50 | 270.50 | 271.50 | 271.50 | 0.18% | 55,266 |
| May 6, 2026 | 270.50 | 271.50 | 270.50 | 271.00 | 271.00 | -0.37% | 39,087 |
| May 5, 2026 | 271.50 | 272.00 | 271.00 | 272.00 | 272.00 | -0.18% | 40,579 |
| May 4, 2026 | 273.00 | 273.00 | 271.00 | 272.50 | 272.50 | -0.37% | 50,927 |
| Apr 30, 2026 | 273.00 | 273.50 | 273.00 | 273.50 | 273.50 | -0.36% | 11,331 |
| Apr 29, 2026 | 273.50 | 276.00 | 273.00 | 274.50 | 274.50 | 0.18% | 15,439 |
| Apr 28, 2026 | 273.00 | 274.50 | 273.00 | 274.00 | 274.00 | 0.55% | 13,801 |
| Apr 27, 2026 | 275.00 | 275.00 | 271.00 | 272.50 | 272.50 | -1.09% | 66,092 |
| Apr 24, 2026 | 276.00 | 276.00 | 275.00 | 275.50 | 275.50 | -0.18% | 40,487 |
| Apr 23, 2026 | 276.50 | 276.50 | 275.00 | 276.00 | 276.00 | - | 45,181 |
| Apr 22, 2026 | 275.00 | 276.50 | 275.00 | 276.00 | 276.00 | -0.18% | 35,139 |
| Apr 21, 2026 | 276.00 | 276.50 | 275.50 | 276.50 | 276.50 | - | 31,169 |
| Apr 20, 2026 | 279.50 | 280.50 | 275.00 | 276.50 | 276.50 | -0.54% | 87,830 |
| Apr 17, 2026 | 275.00 | 278.50 | 275.00 | 278.00 | 278.00 | 0.91% | 83,673 |
| Apr 16, 2026 | 275.00 | 280.00 | 275.00 | 275.50 | 275.50 | 0.18% | 75,996 |
| Apr 15, 2026 | 275.50 | 276.00 | 275.00 | 275.00 | 275.00 | -0.36% | 45,617 |
| Apr 14, 2026 | 276.50 | 276.50 | 275.00 | 276.00 | 276.00 | -0.18% | 60,722 |
| Apr 13, 2026 | 277.00 | 277.50 | 275.00 | 276.50 | 276.50 | -0.72% | 53,904 |
| Apr 10, 2026 | 279.00 | 280.00 | 278.50 | 278.50 | 278.50 | -0.18% | 24,398 |
| Apr 9, 2026 | 280.00 | 280.00 | 279.00 | 279.00 | 279.00 | -0.18% | 8,416 |
| Apr 8, 2026 | 280.00 | 281.00 | 278.50 | 279.50 | 279.50 | -0.18% | 45,019 |
| Apr 7, 2026 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 0.18% | 20,583 |
| Apr 2, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - | 3,305 |
| Apr 1, 2026 | 280.00 | 280.50 | 279.50 | 279.50 | 279.50 | 0.36% | 18,474 |
| Mar 31, 2026 | 277.50 | 280.00 | 277.50 | 278.50 | 278.50 | -0.54% | 19,410 |
| Mar 30, 2026 | 278.00 | 280.00 | 277.00 | 280.00 | 280.00 | 0.18% | 25,936 |
| Mar 27, 2026 | 279.50 | 280.00 | 279.00 | 279.50 | 279.50 | - | 21,698 |
| Mar 26, 2026 | 280.00 | 280.00 | 279.00 | 279.50 | 279.50 | - | 20,405 |
| Mar 25, 2026 | 278.50 | 279.50 | 278.00 | 279.50 | 279.50 | 0.36% | 16,987 |
| Mar 24, 2026 | 278.00 | 279.00 | 277.00 | 278.50 | 278.50 | -0.18% | 17,442 |
| Mar 23, 2026 | 277.00 | 280.00 | 275.50 | 279.00 | 279.00 | -0.36% | 34,172 |
| Mar 20, 2026 | 279.00 | 280.00 | 277.00 | 280.00 | 280.00 | - | 73,740 |
| Mar 19, 2026 | 282.50 | 282.50 | 279.00 | 280.00 | 280.00 | -0.88% | 36,708 |
| Mar 18, 2026 | 282.00 | 282.50 | 280.00 | 282.50 | 282.50 | 0.53% | 21,344 |