Teamphon Energy Co., Ltd. (TPEX:3073)
Taiwan · Delayed Price · Currency is TWD 22.30
-0.30 (-1.33%)
Sep 7, 2026, 1:30 PM CST
Teamphon Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 22.10 | 22.20 | 21.55 | 22.20 | 22.20 | 0.91% | 37,506 |
| Aug 5, 2026 | 21.95 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 14,186 |
| Aug 4, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | - | 9,820 |
| Aug 3, 2026 | 21.65 | 21.80 | 21.40 | 21.80 | 21.80 | 0.69% | 31,000 |
| Jul 31, 2026 | 21.15 | 21.85 | 20.65 | 21.65 | 21.65 | 1.64% | 72,478 |
| Jul 30, 2026 | 21.20 | 21.60 | 21.20 | 21.30 | 21.30 | 0.47% | 33,179 |
| Jul 29, 2026 | 21.60 | 21.60 | 20.50 | 21.20 | 21.20 | -2.75% | 185,423 |
| Jul 28, 2026 | 21.60 | 21.90 | 21.55 | 21.80 | 21.80 | -0.46% | 45,346 |
| Jul 27, 2026 | 21.70 | 21.95 | 21.60 | 21.90 | 21.90 | 1.62% | 69,165 |
| Jul 24, 2026 | 22.10 | 22.10 | 21.55 | 21.55 | 21.55 | -2.49% | 73,331 |
| Jul 23, 2026 | 21.80 | 22.10 | 21.70 | 22.10 | 22.10 | 1.84% | 30,267 |
| Jul 22, 2026 | 21.65 | 21.95 | 21.60 | 21.70 | 21.70 | 1.17% | 12,391 |
| Jul 21, 2026 | 21.90 | 22.10 | 20.90 | 21.45 | 21.45 | - | 141,718 |
| Jul 20, 2026 | 22.05 | 22.05 | 21.15 | 21.45 | 21.45 | -1.38% | 81,876 |
| Jul 17, 2026 | 21.80 | 21.80 | 21.15 | 21.75 | 21.75 | -1.36% | 117,725 |
| Jul 16, 2026 | 22.25 | 22.25 | 22.00 | 22.05 | 22.05 | 0.46% | 15,195 |
| Jul 15, 2026 | 21.90 | 22.20 | 21.90 | 21.95 | 21.95 | 0.46% | 33,278 |
| Jul 14, 2026 | 22.70 | 22.70 | 21.70 | 21.85 | 21.85 | -1.58% | 70,782 |
| Jul 13, 2026 | 22.00 | 22.30 | 21.85 | 22.20 | 22.20 | 0.91% | 48,779 |
| Jul 9, 2026 | 22.55 | 22.55 | 21.80 | 22.00 | 22.00 | -2.65% | 61,000 |
| Jul 8, 2026 | 22.45 | 23.05 | 21.70 | 22.60 | 22.60 | 3.43% | 74,576 |
| Jul 7, 2026 | 23.00 | 23.00 | 21.85 | 21.85 | 21.85 | -5.00% | 124,678 |
| Jul 6, 2026 | 23.10 | 23.10 | 22.55 | 23.00 | 23.00 | 1.77% | 72,782 |
| Jul 3, 2026 | 22.45 | 22.90 | 22.45 | 22.60 | 22.60 | 0.67% | 64,619 |
| Jul 2, 2026 | 21.95 | 22.45 | 21.90 | 22.45 | 22.45 | 2.51% | 97,682 |
| Jul 1, 2026 | 21.95 | 21.95 | 21.80 | 21.90 | 21.90 | -0.23% | 37,850 |
| Jun 30, 2026 | 21.85 | 22.45 | 21.70 | 21.95 | 21.95 | 0.46% | 51,925 |
| Jun 29, 2026 | 21.50 | 22.60 | 21.50 | 21.85 | 21.85 | 1.39% | 60,690 |
| Jun 26, 2026 | 22.25 | 22.90 | 21.55 | 21.55 | 21.55 | -2.05% | 207,788 |