Teamphon Energy Co., Ltd. (TPEX:3073)
Taiwan · Delayed Price · Currency is TWD 32.65
-0.35 (-1.06%)
Jan 22, 2026, 1:30 PM CST
Teamphon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 33.40 | 34.65 | 32.45 | 32.65 | 32.65 | -1.06% | 304,757 |
| Jan 21, 2026 | 34.35 | 34.45 | 33.00 | 33.00 | 33.00 | -5.44% | 257,561 |
| Jan 20, 2026 | 34.80 | 35.35 | 34.20 | 34.90 | 34.90 | -2.51% | 366,391 |
| Jan 19, 2026 | 36.00 | 37.95 | 34.70 | 35.80 | 35.80 | 1.70% | 1,774,589 |
| Jan 16, 2026 | 32.85 | 35.20 | 32.25 | 35.20 | 35.20 | 10.00% | 979,938 |
| Jan 15, 2026 | 32.85 | 33.05 | 31.75 | 32.00 | 32.00 | -3.03% | 258,673 |
| Jan 14, 2026 | 35.15 | 36.20 | 33.00 | 33.00 | 33.00 | -2.51% | 983,260 |
| Jan 13, 2026 | 32.60 | 33.85 | 31.25 | 33.85 | 33.85 | 9.90% | 465,337 |
| Jan 12, 2026 | 30.80 | 31.15 | 30.00 | 30.80 | 30.80 | 0.98% | 56,477 |
| Jan 9, 2026 | 31.40 | 31.40 | 30.05 | 30.50 | 30.50 | 2.01% | 54,608 |
| Jan 8, 2026 | 30.30 | 30.30 | 29.75 | 29.90 | 29.90 | -0.17% | 37,010 |
| Jan 7, 2026 | 30.40 | 30.40 | 29.95 | 29.95 | 29.95 | - | 24,731 |
| Jan 6, 2026 | 30.50 | 30.50 | 29.00 | 29.95 | 29.95 | - | 153,025 |
| Jan 5, 2026 | 30.70 | 30.70 | 29.85 | 29.95 | 29.95 | -1.96% | 76,189 |
| Jan 2, 2026 | 30.70 | 30.70 | 30.50 | 30.55 | 30.55 | -0.16% | 36,232 |
| Dec 31, 2025 | 30.85 | 31.35 | 30.50 | 30.60 | 30.60 | -0.33% | 114,586 |
| Dec 30, 2025 | 31.10 | 32.10 | 30.45 | 30.70 | 30.70 | -1.29% | 52,961 |
| Dec 29, 2025 | 31.55 | 31.60 | 31.00 | 31.10 | 31.10 | -0.32% | 66,608 |
| Dec 26, 2025 | 31.85 | 32.00 | 31.00 | 31.20 | 31.20 | -2.04% | 180,128 |
| Dec 24, 2025 | 32.25 | 33.00 | 31.80 | 31.85 | 31.85 | -1.09% | 115,279 |
| Dec 23, 2025 | 32.00 | 33.20 | 31.70 | 32.20 | 32.20 | 2.55% | 270,923 |
| Dec 22, 2025 | 31.60 | 32.40 | 31.20 | 31.40 | 31.40 | 0.64% | 148,039 |
| Dec 19, 2025 | 31.90 | 32.20 | 31.20 | 31.20 | 31.20 | -1.27% | 88,859 |
| Dec 18, 2025 | 34.15 | 34.15 | 31.60 | 31.60 | 31.60 | -5.95% | 220,951 |
| Dec 17, 2025 | 39.50 | 39.55 | 33.60 | 33.60 | 33.60 | -9.19% | 1,359,609 |
| Dec 16, 2025 | 36.40 | 37.00 | 35.25 | 37.00 | 37.00 | 9.96% | 667,465 |
| Dec 15, 2025 | 32.95 | 33.65 | 32.35 | 33.65 | 33.65 | 9.97% | 214,420 |
| Dec 12, 2025 | 30.85 | 31.90 | 30.60 | 30.60 | 30.60 | -0.81% | 24,756 |
| Dec 11, 2025 | 31.15 | 31.25 | 30.80 | 30.85 | 30.85 | -3.29% | 52,840 |
| Dec 10, 2025 | 32.50 | 32.50 | 31.55 | 31.90 | 31.90 | -1.24% | 8,538 |
| Dec 9, 2025 | 32.20 | 32.75 | 32.10 | 32.30 | 32.30 | 0.62% | 24,594 |
| Dec 8, 2025 | 31.25 | 32.30 | 31.25 | 32.10 | 32.10 | 0.31% | 17,942 |
| Dec 5, 2025 | 32.05 | 32.35 | 32.00 | 32.00 | 32.00 | -1.84% | 11,166 |
| Dec 4, 2025 | 33.10 | 33.10 | 32.35 | 32.60 | 32.60 | 2.03% | 18,770 |
| Dec 3, 2025 | 32.35 | 32.45 | 31.65 | 31.95 | 31.95 | 0.16% | 33,808 |
| Dec 2, 2025 | 32.80 | 32.80 | 31.70 | 31.90 | 31.90 | -2.00% | 23,280 |
| Dec 1, 2025 | 32.75 | 33.20 | 32.30 | 32.55 | 32.55 | 0.93% | 41,297 |
| Nov 28, 2025 | 32.30 | 33.05 | 32.10 | 32.25 | 32.25 | 0.47% | 50,075 |
| Nov 27, 2025 | 32.30 | 33.50 | 32.05 | 32.10 | 32.10 | -2.87% | 75,958 |
| Nov 26, 2025 | 31.75 | 33.75 | 31.55 | 33.05 | 33.05 | 2.80% | 131,003 |
| Nov 25, 2025 | 30.00 | 32.15 | 29.65 | 32.15 | 32.15 | 8.43% | 100,848 |
| Nov 24, 2025 | 29.65 | 30.15 | 29.40 | 29.65 | 29.65 | 0.17% | 39,442 |
| Nov 21, 2025 | 29.00 | 31.00 | 29.00 | 29.60 | 29.60 | 0.34% | 106,993 |
| Nov 20, 2025 | 29.70 | 30.15 | 29.30 | 29.50 | 29.50 | 0.85% | 41,344 |
| Nov 19, 2025 | 29.65 | 30.70 | 29.25 | 29.25 | 29.25 | -3.15% | 118,266 |
| Nov 18, 2025 | 29.00 | 31.90 | 29.00 | 30.20 | 30.20 | 4.14% | 181,062 |
| Nov 17, 2025 | 30.25 | 30.75 | 29.00 | 29.00 | 29.00 | -3.33% | 120,259 |
| Nov 14, 2025 | 31.75 | 32.40 | 30.00 | 30.00 | 30.00 | -7.41% | 68,660 |
| Nov 13, 2025 | 33.00 | 33.00 | 31.65 | 32.40 | 32.40 | 1.09% | 80,609 |
| Nov 12, 2025 | 32.00 | 33.50 | 31.80 | 32.05 | 32.05 | -0.31% | 72,405 |