Tehmag Foods Corporation (TPEX:1264)
Taiwan · Delayed Price · Currency is TWD 249.00
+2.50 (1.01%)
Oct 6, 2026, 1:24 PM CST
Tehmag Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 247.00 | 255.00 | 247.00 | 249.00 | 249.00 | 1.01% | 19,708 |
| Oct 5, 2026 | 246.00 | 246.50 | 245.00 | 246.50 | 246.50 | 0.61% | 19,310 |
| Oct 2, 2026 | 244.50 | 246.00 | 244.00 | 245.00 | 245.00 | - | 16,592 |
| Oct 1, 2026 | 245.00 | 245.50 | 244.50 | 245.00 | 245.00 | - | 10,419 |
| Sep 30, 2026 | 244.00 | 245.00 | 244.00 | 245.00 | 245.00 | 0.41% | 21,469 |
| Sep 29, 2026 | 243.00 | 244.00 | 243.00 | 244.00 | 244.00 | -0.20% | 7,370 |
| Sep 24, 2026 | 243.50 | 244.50 | 243.00 | 244.50 | 244.50 | - | 16,377 |
| Sep 23, 2026 | 244.00 | 244.50 | 242.00 | 244.50 | 244.50 | 0.20% | 26,849 |
| Sep 22, 2026 | 245.50 | 245.50 | 244.00 | 244.00 | 244.00 | -0.61% | 37,978 |
| Sep 21, 2026 | 244.50 | 245.50 | 244.50 | 245.50 | 245.50 | 0.61% | 13,181 |
| Sep 18, 2026 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | -0.20% | 17,187 |
| Sep 17, 2026 | 243.50 | 244.50 | 243.50 | 244.50 | 244.50 | 0.41% | 13,732 |
| Sep 16, 2026 | 242.50 | 244.50 | 242.50 | 243.50 | 243.50 | 0.21% | 23,075 |
| Sep 15, 2026 | 245.50 | 245.50 | 242.00 | 243.00 | 243.00 | -1.42% | 77,943 |
| Sep 14, 2026 | 247.50 | 247.50 | 246.00 | 246.50 | 246.50 | -0.80% | 36,909 |
| Sep 11, 2026 | 249.00 | 249.00 | 248.00 | 248.50 | 248.50 | -0.20% | 29,979 |
| Sep 10, 2026 | 250.00 | 250.50 | 249.00 | 249.00 | 249.00 | -0.60% | 39,526 |
| Sep 9, 2026 | 250.50 | 250.50 | 250.00 | 250.50 | 250.50 | - | 12,005 |
| Sep 8, 2026 | 251.00 | 251.00 | 250.00 | 250.50 | 250.50 | -0.20% | 42,548 |
| Sep 7, 2026 | 253.00 | 253.00 | 251.00 | 251.00 | 251.00 | -0.40% | 24,591 |
| Sep 4, 2026 | 251.00 | 252.00 | 251.00 | 252.00 | 252.00 | - | 16,672 |
| Sep 3, 2026 | 252.50 | 252.50 | 252.00 | 252.00 | 252.00 | -0.20% | 8,067 |
| Sep 2, 2026 | 253.00 | 253.50 | 251.50 | 252.50 | 252.50 | -0.20% | 11,878 |
| Sep 1, 2026 | 251.00 | 254.00 | 251.00 | 253.00 | 253.00 | 0.60% | 23,195 |
| Aug 31, 2026 | 251.00 | 252.00 | 251.00 | 251.50 | 251.50 | -0.20% | 22,692 |
| Aug 28, 2026 | 252.00 | 252.00 | 251.50 | 252.00 | 252.00 | - | 13,655 |
| Aug 27, 2026 | 252.50 | 252.50 | 251.50 | 252.00 | 252.00 | - | 39,234 |
| Aug 26, 2026 | 253.00 | 253.00 | 251.50 | 252.00 | 252.00 | -0.79% | 60,927 |
| Aug 25, 2026 | 253.50 | 254.00 | 253.00 | 254.00 | 254.00 | 0.40% | 17,725 |
| Aug 24, 2026 | 255.00 | 255.00 | 252.50 | 253.00 | 253.00 | -0.78% | 45,352 |
| Aug 21, 2026 | 256.00 | 256.50 | 255.00 | 255.00 | 255.00 | -0.39% | 29,581 |
| Aug 20, 2026 | 257.00 | 259.00 | 256.00 | 256.00 | 256.00 | - | 31,792 |
| Aug 19, 2026 | 259.00 | 260.00 | 256.00 | 256.00 | 256.00 | -0.97% | 42,521 |
| Aug 18, 2026 | 259.00 | 259.00 | 258.00 | 258.50 | 258.50 | -0.19% | 24,938 |
| Aug 17, 2026 | 259.50 | 259.50 | 255.00 | 259.00 | 259.00 | -0.19% | 35,192 |
| Aug 14, 2026 | 259.00 | 259.50 | 258.50 | 259.50 | 259.50 | 0.19% | 20,623 |
| Aug 13, 2026 | 258.50 | 259.00 | 258.50 | 259.00 | 259.00 | 0.19% | 7,135 |
| Aug 12, 2026 | 260.00 | 260.00 | 258.00 | 258.50 | 258.50 | 0.19% | 18,452 |
| Aug 11, 2026 | 258.00 | 258.00 | 257.00 | 258.00 | 258.00 | - | 22,833 |
| Aug 10, 2026 | 258.00 | 258.00 | 257.00 | 258.00 | 258.00 | 0.78% | 33,847 |
| Aug 7, 2026 | 255.00 | 256.00 | 254.50 | 256.00 | 256.00 | 0.39% | 29,288 |
| Aug 6, 2026 | 255.50 | 255.50 | 255.00 | 255.00 | 255.00 | -0.39% | 12,880 |
| Aug 5, 2026 | 255.00 | 256.00 | 254.50 | 256.00 | 256.00 | 0.39% | 36,631 |
| Aug 4, 2026 | 255.00 | 255.50 | 255.00 | 255.00 | 255.00 | -0.39% | 24,243 |
| Aug 3, 2026 | 255.50 | 256.00 | 255.50 | 256.00 | 256.00 | 0.20% | 15,230 |
| Jul 31, 2026 | 257.00 | 257.00 | 255.50 | 255.50 | 255.50 | -0.20% | 17,794 |
| Jul 30, 2026 | 256.00 | 256.50 | 255.00 | 256.00 | 256.00 | 0.39% | 16,131 |
| Jul 29, 2026 | 257.50 | 257.50 | 255.00 | 255.00 | 255.00 | -0.78% | 37,152 |
| Jul 28, 2026 | 257.50 | 257.50 | 256.00 | 257.00 | 257.00 | -0.19% | 25,633 |
| Jul 27, 2026 | 257.50 | 258.00 | 257.50 | 257.50 | 257.50 | -0.19% | 8,775 |