Tehmag Foods Corporation (TPEX:1264)
Taiwan · Delayed Price · Currency is TWD 271.50
-2.00 (-0.73%)
Jun 18, 2026, 1:30 PM CST
Tehmag Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 273.00 | 273.00 | 271.00 | 271.50 | 271.50 | -0.73% | 28,286 |
| Jun 17, 2026 | 270.00 | 273.50 | 269.50 | 273.50 | 273.50 | 1.30% | 19,630 |
| Jun 16, 2026 | 270.50 | 270.50 | 269.50 | 270.00 | 270.00 | - | 11,662 |
| Jun 15, 2026 | 270.00 | 270.00 | 269.00 | 270.00 | 270.00 | - | 17,675 |
| Jun 12, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.37% | 12,176 |
| Jun 11, 2026 | 267.50 | 272.00 | 267.50 | 271.00 | 271.00 | 1.50% | 28,311 |
| Jun 10, 2026 | 269.00 | 269.50 | 266.50 | 267.00 | 267.00 | -0.93% | 41,226 |
| Jun 9, 2026 | 268.50 | 270.50 | 268.50 | 269.50 | 269.50 | 0.75% | 16,859 |
| Jun 8, 2026 | 270.00 | 270.00 | 266.00 | 267.50 | 267.50 | -1.29% | 52,623 |
| Jun 5, 2026 | 270.00 | 271.00 | 270.00 | 271.00 | 271.00 | -0.18% | 47,828 |
| Jun 4, 2026 | 266.50 | 271.50 | 266.50 | 271.50 | 271.50 | 1.88% | 64,267 |
| Jun 3, 2026 | 267.50 | 267.50 | 265.50 | 266.50 | 266.50 | -0.19% | 53,546 |
| Jun 2, 2026 | 268.00 | 269.00 | 265.00 | 267.00 | 267.00 | - | 67,341 |
| Jun 1, 2026 | 270.00 | 270.00 | 260.00 | 267.00 | 267.00 | -1.29% | 189,242 |
| 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 |