Teamphon Energy Co., Ltd. (TPEX:3073)
Taiwan · Delayed Price · Currency is TWD 22.65
-0.20 (-0.88%)
Apr 29, 2026, 1:30 PM CST
Teamphon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.05 | 23.05 | 22.35 | 22.65 | 22.65 | -0.88% | 62,908 |
| Apr 28, 2026 | 23.20 | 23.35 | 22.00 | 22.85 | 22.85 | -0.22% | 102,857 |
| Apr 27, 2026 | 24.75 | 24.75 | 22.70 | 22.90 | 22.90 | -7.66% | 207,838 |
| Apr 24, 2026 | 24.90 | 25.85 | 24.65 | 24.80 | 24.80 | - | 76,348 |
| Apr 23, 2026 | 26.20 | 26.70 | 24.30 | 24.80 | 24.80 | -5.16% | 140,237 |
| Apr 22, 2026 | 26.75 | 26.75 | 26.10 | 26.15 | 26.15 | -0.95% | 58,921 |
| Apr 21, 2026 | 27.50 | 27.50 | 26.30 | 26.40 | 26.40 | 0.38% | 110,941 |
| Apr 20, 2026 | 29.00 | 29.00 | 26.30 | 26.30 | 26.30 | -2.59% | 156,526 |
| Apr 17, 2026 | 26.05 | 27.30 | 25.75 | 27.00 | 27.00 | 3.85% | 175,523 |
| Apr 16, 2026 | 26.35 | 26.35 | 25.95 | 26.00 | 26.00 | - | 72,761 |
| Apr 15, 2026 | 26.00 | 26.60 | 25.80 | 26.00 | 26.00 | 0.97% | 132,742 |
| Apr 14, 2026 | 25.95 | 26.25 | 25.60 | 25.75 | 25.75 | -0.77% | 132,874 |
| Apr 13, 2026 | 25.95 | 26.00 | 25.60 | 25.95 | 25.95 | - | 57,351 |
| Apr 10, 2026 | 26.40 | 26.40 | 25.10 | 25.95 | 25.95 | 0.58% | 69,789 |
| Apr 9, 2026 | 26.60 | 26.65 | 25.80 | 25.80 | 25.80 | -0.19% | 95,923 |
| Apr 8, 2026 | 26.10 | 26.75 | 25.85 | 25.85 | 25.85 | -0.39% | 171,504 |
| Apr 7, 2026 | 27.15 | 27.15 | 25.65 | 25.95 | 25.95 | -4.42% | 141,821 |
| Apr 2, 2026 | 27.65 | 27.65 | 26.90 | 27.15 | 27.15 | -1.27% | 75,006 |
| Apr 1, 2026 | 27.55 | 27.55 | 27.00 | 27.50 | 27.50 | 1.85% | 59,930 |
| Mar 31, 2026 | 27.50 | 28.30 | 26.80 | 27.00 | 27.00 | -1.82% | 87,473 |
| Mar 30, 2026 | 28.30 | 28.40 | 27.50 | 27.50 | 27.50 | -1.43% | 44,523 |
| Mar 27, 2026 | 28.80 | 28.80 | 27.55 | 27.90 | 27.90 | -2.28% | 69,885 |
| Mar 26, 2026 | 30.00 | 30.00 | 28.55 | 28.55 | 28.55 | -1.55% | 69,275 |
| Mar 25, 2026 | 28.80 | 29.95 | 28.80 | 29.00 | 29.00 | 0.87% | 42,413 |
| Mar 24, 2026 | 28.35 | 29.00 | 27.50 | 28.75 | 28.75 | 4.55% | 146,559 |
| Mar 23, 2026 | 28.85 | 28.85 | 27.50 | 27.50 | 27.50 | -3.68% | 106,136 |
| Mar 20, 2026 | 29.20 | 29.20 | 28.55 | 28.55 | 28.55 | -0.87% | 135,529 |
| Mar 19, 2026 | 29.45 | 29.60 | 28.65 | 28.80 | 28.80 | -1.20% | 77,167 |
| Mar 18, 2026 | 29.50 | 29.95 | 29.15 | 29.15 | 29.15 | 0.17% | 115,835 |
| Mar 17, 2026 | 30.00 | 30.15 | 29.00 | 29.10 | 29.10 | -1.85% | 150,824 |
| Mar 16, 2026 | 29.70 | 30.05 | 29.20 | 29.65 | 29.65 | 0.85% | 105,677 |
| Mar 13, 2026 | 30.10 | 30.55 | 29.40 | 29.40 | 29.40 | -2.00% | 149,275 |
| Mar 12, 2026 | 31.00 | 31.00 | 29.80 | 30.00 | 30.00 | -3.07% | 62,155 |
| Mar 11, 2026 | 29.30 | 31.30 | 29.30 | 30.95 | 30.95 | 6.17% | 218,225 |
| Mar 10, 2026 | 31.10 | 31.10 | 29.00 | 29.15 | 29.15 | -0.51% | 101,061 |
| Mar 9, 2026 | 28.95 | 29.95 | 27.20 | 29.30 | 29.30 | -2.66% | 217,396 |
| Mar 6, 2026 | 30.30 | 30.35 | 29.90 | 30.10 | 30.10 | -0.17% | 66,864 |
| Mar 5, 2026 | 30.85 | 30.90 | 29.90 | 30.15 | 30.15 | 1.86% | 86,474 |
| Mar 4, 2026 | 30.80 | 30.80 | 29.00 | 29.60 | 29.60 | -3.90% | 166,119 |
| Mar 3, 2026 | 31.75 | 33.20 | 30.70 | 30.80 | 30.80 | - | 198,167 |
| Mar 2, 2026 | 30.50 | 31.35 | 30.50 | 30.80 | 30.80 | -2.38% | 169,510 |
| Feb 26, 2026 | 32.20 | 32.20 | 31.50 | 31.55 | 31.55 | -0.47% | 172,215 |
| Feb 25, 2026 | 31.70 | 32.85 | 31.70 | 31.70 | 31.70 | - | 360,169 |
| Feb 24, 2026 | 32.00 | 32.10 | 31.00 | 31.70 | 31.70 | -0.63% | 179,059 |
| Feb 23, 2026 | 30.80 | 32.00 | 30.80 | 31.90 | 31.90 | 3.74% | 217,292 |
| Feb 11, 2026 | 33.60 | 33.60 | 30.65 | 30.75 | 30.75 | -5.53% | 643,651 |
| Feb 10, 2026 | 32.00 | 32.55 | 31.20 | 32.55 | 32.55 | 9.97% | 624,858 |
| Feb 9, 2026 | 30.00 | 30.00 | 29.50 | 29.60 | 29.60 | 0.17% | 95,551 |
| Feb 6, 2026 | 30.90 | 30.90 | 29.05 | 29.55 | 29.55 | -2.31% | 96,920 |
| Feb 5, 2026 | 30.60 | 31.50 | 30.25 | 30.25 | 30.25 | -1.14% | 162,281 |