Tehmag Foods Corporation (TPEX:1264)
Taiwan · Delayed Price · Currency is TWD 278.00
+2.50 (0.91%)
Apr 17, 2026, 1:30 PM CST
Tehmag Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 282.50 | 282.50 | 280.00 | 281.00 | 281.00 | -0.53% | 34,068 |
| Mar 16, 2026 | 283.50 | 283.50 | 281.50 | 282.50 | 282.50 | -0.18% | 18,783 |
| Mar 13, 2026 | 280.00 | 283.50 | 279.50 | 283.00 | 283.00 | 0.35% | 27,578 |
| Mar 12, 2026 | 281.00 | 282.00 | 280.50 | 282.00 | 282.00 | 0.18% | 20,921 |
| Mar 11, 2026 | 282.50 | 282.50 | 278.00 | 281.50 | 281.50 | 1.08% | 35,508 |
| Mar 10, 2026 | 278.00 | 278.50 | 277.00 | 278.50 | 278.50 | 0.18% | 31,956 |
| Mar 9, 2026 | 278.50 | 279.00 | 276.50 | 278.00 | 278.00 | -1.07% | 41,276 |
| Mar 6, 2026 | 282.00 | 282.00 | 278.00 | 281.00 | 281.00 | - | 25,015 |
| Mar 5, 2026 | 278.50 | 284.50 | 278.50 | 281.00 | 281.00 | 0.90% | 23,585 |
| Mar 4, 2026 | 280.00 | 280.00 | 278.00 | 278.50 | 278.50 | -0.54% | 26,766 |
| Mar 3, 2026 | 281.00 | 282.00 | 280.00 | 280.00 | 280.00 | -1.41% | 30,017 |
| Mar 2, 2026 | 282.00 | 284.00 | 280.00 | 284.00 | 284.00 | 0.53% | 42,249 |
| Feb 26, 2026 | 283.00 | 283.00 | 282.00 | 282.50 | 282.50 | -0.35% | 15,638 |
| Feb 25, 2026 | 283.50 | 284.50 | 283.00 | 283.50 | 283.50 | -0.18% | 28,702 |
| Feb 24, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | - | 27,854 |
| Feb 23, 2026 | 284.00 | 284.00 | 282.50 | 284.00 | 284.00 | -0.18% | 19,167 |
| Feb 11, 2026 | 283.50 | 285.00 | 283.50 | 284.50 | 284.50 | 0.35% | 26,973 |
| Feb 10, 2026 | 282.50 | 284.50 | 282.50 | 283.50 | 283.50 | 0.35% | 22,381 |
| Feb 9, 2026 | 283.00 | 283.00 | 280.00 | 282.50 | 282.50 | -0.18% | 26,582 |
| Feb 6, 2026 | 280.00 | 284.50 | 280.00 | 283.00 | 283.00 | 1.07% | 47,260 |
| Feb 5, 2026 | 279.00 | 280.00 | 279.00 | 280.00 | 280.00 | 0.36% | 8,360 |
| Feb 4, 2026 | 278.50 | 279.00 | 278.50 | 279.00 | 279.00 | 0.18% | 9,140 |
| Feb 3, 2026 | 277.50 | 278.50 | 277.50 | 278.50 | 278.50 | -0.18% | 17,719 |
| Feb 2, 2026 | 279.00 | 287.00 | 277.00 | 279.00 | 279.00 | - | 23,769 |
| Jan 30, 2026 | 277.00 | 279.00 | 277.00 | 279.00 | 279.00 | - | 23,420 |
| Jan 29, 2026 | 278.50 | 279.00 | 277.00 | 279.00 | 279.00 | - | 34,531 |
| Jan 28, 2026 | 278.50 | 279.00 | 278.50 | 279.00 | 279.00 | 0.18% | 15,031 |
| Jan 27, 2026 | 278.00 | 279.00 | 278.00 | 278.50 | 278.50 | 0.18% | 15,323 |
| Jan 26, 2026 | 278.00 | 279.50 | 278.00 | 278.00 | 278.00 | -0.36% | 21,241 |