Tehmag Foods Corporation (TPEX:1264)
Taiwan · Delayed Price · Currency is TWD 256.00
+1.00 (0.39%)
Jul 30, 2026, 9:31 AM CST
Tehmag Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 257.00 | 258.00 | 257.00 | 258.00 | 258.00 | - | 15,868 |
| Jul 23, 2026 | 257.00 | 258.00 | 256.50 | 258.00 | 258.00 | - | 22,183 |
| Jul 22, 2026 | 258.00 | 258.50 | 257.00 | 258.00 | 258.00 | - | 26,743 |
| Jul 21, 2026 | 258.50 | 258.50 | 257.50 | 258.00 | 258.00 | 0.19% | 20,089 |
| Jul 20, 2026 | 258.50 | 259.00 | 257.50 | 257.50 | 257.50 | -0.19% | 18,961 |
| Jul 17, 2026 | 259.00 | 259.00 | 257.50 | 258.00 | 258.00 | -0.39% | 37,247 |
| Jul 16, 2026 | 259.00 | 259.00 | 257.00 | 259.00 | 259.00 | - | 30,049 |
| Jul 15, 2026 | 257.00 | 260.50 | 255.00 | 259.00 | 259.00 | 0.99% | 98,837 |
| Jul 14, 2026 | 269.00 | 272.00 | 269.00 | 271.50 | 256.47 | 0.74% | 92,381 |
| Jul 13, 2026 | 271.00 | 272.00 | 269.00 | 269.50 | 254.58 | -0.37% | 63,346 |
| Jul 9, 2026 | 269.50 | 271.00 | 269.00 | 270.50 | 255.53 | - | 36,994 |
| Jul 8, 2026 | 271.00 | 271.00 | 269.50 | 270.50 | 255.53 | -0.37% | 53,752 |
| Jul 7, 2026 | 271.00 | 271.50 | 271.00 | 271.50 | 256.47 | -0.18% | 21,798 |
| Jul 6, 2026 | 271.50 | 274.00 | 271.50 | 272.00 | 256.94 | 0.37% | 65,326 |
| Jul 3, 2026 | 271.00 | 271.00 | 268.00 | 271.00 | 256.00 | - | 39,923 |
| Jul 2, 2026 | 268.00 | 271.00 | 268.00 | 271.00 | 256.00 | 0.56% | 13,594 |
| Jul 1, 2026 | 269.00 | 269.50 | 267.50 | 269.50 | 254.58 | - | 19,701 |
| Jun 30, 2026 | 269.50 | 269.50 | 268.50 | 269.50 | 254.58 | 0.37% | 20,498 |
| Jun 29, 2026 | 267.50 | 270.50 | 267.50 | 268.50 | 253.64 | 0.56% | 29,570 |
| Jun 26, 2026 | 268.00 | 268.50 | 266.50 | 267.00 | 252.22 | -0.56% | 51,019 |
| Jun 25, 2026 | 268.00 | 270.00 | 268.00 | 268.50 | 253.64 | 0.19% | 21,903 |
| Jun 24, 2026 | 270.00 | 270.00 | 267.00 | 268.00 | 253.17 | -0.56% | 48,286 |
| Jun 23, 2026 | 270.00 | 270.00 | 269.50 | 269.50 | 254.58 | -0.37% | 16,854 |
| Jun 22, 2026 | 271.00 | 271.50 | 269.00 | 270.50 | 255.53 | -0.37% | 31,396 |
| Jun 18, 2026 | 273.00 | 273.00 | 271.00 | 271.50 | 256.47 | -0.73% | 28,286 |
| Jun 17, 2026 | 270.00 | 273.50 | 269.50 | 273.50 | 258.36 | 1.30% | 19,630 |
| Jun 16, 2026 | 270.50 | 270.50 | 269.50 | 270.00 | 255.06 | - | 11,662 |
| Jun 15, 2026 | 270.00 | 270.00 | 269.00 | 270.00 | 255.06 | - | 17,675 |
| Jun 12, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 255.06 | -0.37% | 12,176 |
| Jun 11, 2026 | 267.50 | 272.00 | 267.50 | 271.00 | 256.00 | 1.50% | 28,311 |
| Jun 10, 2026 | 269.00 | 269.50 | 266.50 | 267.00 | 252.22 | -0.93% | 41,226 |
| Jun 9, 2026 | 268.50 | 270.50 | 268.50 | 269.50 | 254.58 | 0.75% | 16,859 |
| Jun 8, 2026 | 270.00 | 270.00 | 266.00 | 267.50 | 252.69 | -1.29% | 52,623 |
| Jun 5, 2026 | 270.00 | 271.00 | 270.00 | 271.00 | 256.00 | -0.18% | 47,828 |
| Jun 4, 2026 | 266.50 | 271.50 | 266.50 | 271.50 | 256.47 | 1.88% | 64,267 |
| Jun 3, 2026 | 267.50 | 267.50 | 265.50 | 266.50 | 251.75 | -0.19% | 53,546 |
| Jun 2, 2026 | 268.00 | 269.00 | 265.00 | 267.00 | 252.22 | - | 67,341 |
| Jun 1, 2026 | 270.00 | 270.00 | 260.00 | 267.00 | 252.22 | -1.29% | 189,242 |
| May 29, 2026 | 271.50 | 272.00 | 270.50 | 270.50 | 255.53 | - | 43,326 |
| May 28, 2026 | 270.50 | 271.50 | 270.50 | 270.50 | 255.53 | -0.37% | 35,886 |
| May 27, 2026 | 271.50 | 272.00 | 271.00 | 271.50 | 256.47 | 0.18% | 21,506 |
| May 26, 2026 | 272.00 | 272.00 | 271.00 | 271.00 | 256.00 | -0.37% | 19,852 |
| May 25, 2026 | 272.50 | 272.50 | 271.00 | 272.00 | 256.94 | -0.37% | 29,926 |
| May 22, 2026 | 273.00 | 273.00 | 272.50 | 273.00 | 257.89 | - | 16,626 |
| May 21, 2026 | 272.50 | 273.50 | 271.00 | 273.00 | 257.89 | - | 32,154 |
| May 20, 2026 | 272.00 | 273.00 | 272.00 | 273.00 | 257.89 | 0.18% | 17,206 |
| May 19, 2026 | 272.00 | 273.00 | 272.00 | 272.50 | 257.42 | 0.18% | 16,219 |