Teamphon Energy Co., Ltd. (TPEX:3073)
Taiwan · Delayed Price · Currency is TWD 21.00
-0.20 (-0.94%)
Oct 20, 2026, 1:22 PM CST
Teamphon Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 21.20 | 21.50 | 21.00 | 21.00 | 21.00 | -0.94% | 26,025 |
| Oct 19, 2026 | 21.40 | 21.70 | 20.80 | 21.20 | 21.20 | -2.53% | 24,046 |
| Oct 16, 2026 | 21.25 | 21.75 | 21.25 | 21.75 | 21.75 | 2.35% | 25,099 |
| Oct 15, 2026 | 21.40 | 21.40 | 20.90 | 21.25 | 21.25 | -0.70% | 18,455 |
| Oct 14, 2026 | 21.90 | 21.90 | 20.85 | 21.40 | 21.40 | 2.88% | 29,619 |
| Oct 13, 2026 | 21.50 | 21.50 | 20.80 | 20.80 | 20.80 | -2.58% | 45,899 |
| Oct 12, 2026 | 22.45 | 23.90 | 21.35 | 21.35 | 21.35 | -4.90% | 171,000 |
| Oct 8, 2026 | 20.45 | 22.45 | 20.40 | 22.45 | 22.45 | 9.78% | 48,861 |
| Oct 7, 2026 | 20.45 | 20.50 | 20.45 | 20.45 | 20.45 | -0.24% | 17,286 |
| Oct 6, 2026 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | -0.24% | 12,421 |
| Oct 5, 2026 | 20.80 | 20.80 | 20.45 | 20.55 | 20.55 | -0.24% | 19,520 |
| Oct 2, 2026 | 20.60 | 20.85 | 20.60 | 20.60 | 20.60 | 0.49% | 18,695 |
| Oct 1, 2026 | 20.60 | 20.95 | 20.50 | 20.50 | 20.50 | -0.49% | 8,476 |
| Sep 30, 2026 | 20.95 | 21.00 | 20.55 | 20.60 | 20.60 | - | 9,611 |
| Sep 29, 2026 | 20.50 | 20.85 | 20.50 | 20.60 | 20.60 | 1.48% | 13,694 |
| Sep 24, 2026 | 20.25 | 20.30 | 20.20 | 20.30 | 20.30 | - | 7,331 |
| Sep 23, 2026 | 20.30 | 20.65 | 20.30 | 20.30 | 20.30 | - | 30,328 |
| Sep 22, 2026 | 20.80 | 20.80 | 20.25 | 20.30 | 20.30 | -2.40% | 48,793 |
| Sep 21, 2026 | 20.60 | 21.55 | 20.60 | 20.80 | 20.80 | 1.22% | 83,060 |
| Sep 18, 2026 | 20.90 | 20.90 | 20.00 | 20.55 | 20.55 | -1.44% | 55,102 |
| Sep 17, 2026 | 20.85 | 22.10 | 20.85 | 20.85 | 20.85 | - | 8,479 |
| Sep 16, 2026 | 21.20 | 21.20 | 20.40 | 20.85 | 20.85 | -0.71% | 15,390 |
| Sep 15, 2026 | 21.60 | 21.65 | 21.00 | 21.00 | 21.00 | -2.78% | 15,243 |
| Sep 14, 2026 | 21.80 | 22.00 | 21.50 | 21.60 | 21.60 | -3.36% | 24,368 |
| Sep 11, 2026 | 21.80 | 22.35 | 21.80 | 22.35 | 22.35 | -0.22% | 34,324 |
| Sep 10, 2026 | 22.00 | 22.40 | 21.70 | 22.40 | 22.40 | 0.90% | 45,000 |
| Sep 9, 2026 | 22.25 | 22.25 | 22.20 | 22.20 | 22.20 | 0.23% | 3,177 |
| Sep 8, 2026 | 22.20 | 22.75 | 22.00 | 22.15 | 22.15 | -0.67% | 54,019 |
| Sep 7, 2026 | 22.60 | 22.60 | 22.00 | 22.30 | 22.30 | -1.33% | 48,602 |
| Sep 4, 2026 | 22.00 | 22.70 | 22.00 | 22.60 | 22.60 | - | 57,158 |
| Sep 3, 2026 | 21.75 | 22.75 | 21.75 | 22.60 | 22.60 | 2.73% | 40,533 |
| Sep 2, 2026 | 22.00 | 22.15 | 21.85 | 22.00 | 22.00 | -0.68% | 73,105 |
| Sep 1, 2026 | 21.90 | 22.15 | 21.80 | 22.15 | 22.15 | 1.37% | 40,376 |
| Aug 31, 2026 | 21.65 | 21.85 | 21.65 | 21.85 | 21.85 | -1.35% | 6,300 |
| Aug 28, 2026 | 22.20 | 22.30 | 22.05 | 22.15 | 22.15 | -0.23% | 29,330 |
| Aug 27, 2026 | 22.50 | 22.50 | 22.00 | 22.20 | 22.20 | -1.33% | 43,000 |
| Aug 26, 2026 | 23.80 | 23.80 | 22.30 | 22.50 | 22.50 | - | 39,961 |
| Aug 25, 2026 | 22.35 | 22.60 | 22.20 | 22.50 | 22.50 | 3.69% | 46,919 |
| Aug 24, 2026 | 22.65 | 22.95 | 21.70 | 21.70 | 21.70 | -4.82% | 53,871 |
| Aug 21, 2026 | 22.90 | 22.95 | 22.60 | 22.80 | 22.80 | 0.22% | 21,196 |
| Aug 20, 2026 | 22.85 | 23.00 | 22.65 | 22.75 | 22.75 | 0.44% | 26,461 |
| Aug 19, 2026 | 22.90 | 22.90 | 22.55 | 22.65 | 22.65 | -0.22% | 47,432 |
| Aug 18, 2026 | 22.85 | 23.00 | 22.60 | 22.70 | 22.70 | -0.66% | 68,063 |
| Aug 17, 2026 | 22.80 | 23.10 | 22.60 | 22.85 | 22.85 | 2.24% | 53,004 |
| Aug 14, 2026 | 23.20 | 23.20 | 22.35 | 22.35 | 22.35 | -1.32% | 58,004 |
| Aug 13, 2026 | 23.20 | 24.00 | 22.60 | 22.65 | 22.65 | -2.16% | 113,311 |
| Aug 12, 2026 | 22.80 | 24.50 | 22.80 | 23.15 | 23.15 | 1.54% | 196,524 |
| Aug 11, 2026 | 22.85 | 24.30 | 22.60 | 22.80 | 22.80 | 3.17% | 288,669 |
| Aug 10, 2026 | 22.10 | 22.20 | 22.05 | 22.10 | 22.10 | - | 24,183 |
| Aug 7, 2026 | 22.25 | 22.50 | 22.05 | 22.10 | 22.10 | -0.45% | 87,011 |