Teamphon Energy Co., Ltd. (TPEX:3073)
Taiwan · Delayed Price · Currency is TWD 21.20
+0.55 (2.66%)
Jun 18, 2026, 1:30 PM CST
Teamphon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 20.75 | 21.30 | 20.65 | 21.20 | 21.20 | 2.66% | 102,753 |
| Jun 17, 2026 | 20.40 | 20.70 | 20.30 | 20.65 | 20.65 | 1.23% | 72,015 |
| Jun 16, 2026 | 21.00 | 21.00 | 20.15 | 20.40 | 20.40 | 0.99% | 97,706 |
| Jun 15, 2026 | 20.80 | 20.80 | 20.15 | 20.20 | 20.20 | -0.49% | 88,051 |
| Jun 12, 2026 | 20.80 | 20.80 | 20.25 | 20.30 | 20.30 | 0.50% | 79,947 |
| Jun 11, 2026 | 21.00 | 21.00 | 19.95 | 20.20 | 20.20 | -1.70% | 80,125 |
| Jun 10, 2026 | 21.40 | 21.50 | 20.50 | 20.55 | 20.55 | -3.97% | 109,129 |
| Jun 9, 2026 | 21.60 | 21.60 | 21.15 | 21.40 | 21.40 | -0.93% | 82,532 |
| Jun 8, 2026 | 20.20 | 21.60 | 20.20 | 21.60 | 21.60 | -3.57% | 162,753 |
| Jun 5, 2026 | 22.35 | 22.80 | 22.35 | 22.40 | 22.40 | -9.68% | 764,352 |
| Jun 4, 2026 | 23.70 | 24.80 | 23.65 | 24.80 | 24.80 | 9.98% | 420,843 |
| Jun 3, 2026 | 20.50 | 22.55 | 20.25 | 22.55 | 22.55 | 10.00% | 331,740 |
| Jun 2, 2026 | 20.50 | 20.85 | 20.30 | 20.50 | 20.50 | 1.23% | 135,974 |
| Jun 1, 2026 | 20.25 | 20.40 | 20.00 | 20.25 | 20.25 | - | 97,573 |
| May 29, 2026 | 20.50 | 20.50 | 20.20 | 20.25 | 20.25 | -0.25% | 92,363 |
| May 28, 2026 | 20.30 | 20.45 | 19.80 | 20.30 | 20.30 | 0.74% | 140,244 |
| May 27, 2026 | 20.40 | 20.50 | 20.00 | 20.15 | 20.15 | -0.25% | 196,177 |
| May 26, 2026 | 20.45 | 20.45 | 19.80 | 20.20 | 20.20 | -0.25% | 148,551 |
| May 25, 2026 | 20.60 | 20.65 | 20.10 | 20.25 | 20.25 | -0.98% | 188,424 |
| May 22, 2026 | 20.65 | 20.65 | 20.25 | 20.45 | 20.45 | -0.24% | 82,986 |
| May 21, 2026 | 20.70 | 20.95 | 20.40 | 20.50 | 20.50 | 0.99% | 93,563 |
| May 20, 2026 | 20.80 | 20.80 | 20.30 | 20.30 | 20.30 | -1.69% | 68,060 |
| May 19, 2026 | 20.60 | 21.00 | 20.50 | 20.65 | 20.65 | -1.90% | 108,795 |
| May 18, 2026 | 23.90 | 23.90 | 21.05 | 21.05 | 21.05 | -4.32% | 327,160 |
| May 15, 2026 | 21.60 | 22.00 | 20.85 | 22.00 | 22.00 | 10.00% | 172,626 |
| May 14, 2026 | 21.45 | 21.50 | 19.80 | 20.00 | 20.00 | -6.98% | 427,346 |
| May 13, 2026 | 22.00 | 22.00 | 21.05 | 21.50 | 21.50 | 0.23% | 106,213 |
| May 12, 2026 | 22.30 | 22.50 | 21.35 | 21.45 | 21.45 | 1.66% | 151,556 |
| May 11, 2026 | 22.35 | 22.35 | 21.00 | 21.10 | 21.10 | -5.17% | 375,972 |
| May 8, 2026 | 23.70 | 23.70 | 22.20 | 22.25 | 22.25 | -1.98% | 82,245 |
| May 7, 2026 | 22.30 | 23.00 | 22.00 | 22.70 | 22.70 | 1.79% | 131,229 |
| May 6, 2026 | 22.80 | 22.80 | 22.05 | 22.30 | 22.30 | -0.89% | 75,912 |
| May 5, 2026 | 23.05 | 23.05 | 22.35 | 22.50 | 22.50 | -2.39% | 96,087 |
| May 4, 2026 | 24.00 | 24.00 | 22.80 | 23.05 | 23.05 | 0.22% | 45,335 |
| Apr 30, 2026 | 22.70 | 23.45 | 22.60 | 23.00 | 23.00 | 1.55% | 65,944 |
| 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 |