TECO Electric & Machinery Co., Ltd. (TPE:1504)
Taiwan
· Delayed Price · Currency is TWD 88.70
-0.10 (-0.11%)
At close: Dec 5, 2025
TECO Electric & Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.60 | 89.60 | 87.50 | 88.70 | 88.70 | -0.11% | 10,790,343 |
| Dec 4, 2025 | 87.80 | 89.30 | 87.60 | 88.80 | 88.80 | 2.07% | 19,869,710 |
| Dec 3, 2025 | 87.20 | 88.80 | 86.40 | 87.00 | 87.00 | 0.46% | 13,251,743 |
| Dec 2, 2025 | 85.20 | 88.50 | 84.80 | 86.60 | 86.60 | 1.88% | 22,360,850 |
| Dec 1, 2025 | 87.50 | 87.50 | 84.70 | 85.00 | 85.00 | -3.08% | 16,762,955 |
| Nov 28, 2025 | 89.00 | 89.00 | 87.10 | 87.70 | 87.70 | -1.02% | 16,281,325 |
| Nov 27, 2025 | 87.50 | 88.70 | 86.60 | 88.60 | 88.60 | 1.61% | 17,538,055 |
| Nov 26, 2025 | 88.90 | 89.20 | 86.70 | 87.20 | 87.20 | -1.47% | 30,647,120 |
| Nov 25, 2025 | 95.00 | 95.00 | 87.60 | 88.50 | 88.50 | -4.74% | 52,066,846 |
| Nov 24, 2025 | 93.80 | 94.00 | 91.00 | 92.90 | 92.90 | 0.98% | 115,235,065 |
| Nov 21, 2025 | 93.60 | 95.00 | 91.60 | 92.00 | 92.00 | -4.27% | 32,684,420 |
| Nov 20, 2025 | 96.90 | 98.80 | 94.50 | 96.10 | 96.10 | 3.33% | 31,967,750 |
| Nov 19, 2025 | 93.80 | 94.40 | 92.00 | 93.00 | 93.00 | -0.85% | 29,839,890 |
| Nov 18, 2025 | 96.00 | 97.50 | 93.80 | 93.80 | 93.80 | -2.90% | 32,132,940 |
| Nov 17, 2025 | 100.00 | 101.00 | 96.20 | 96.60 | 96.60 | -3.21% | 40,908,460 |
| Nov 14, 2025 | 104.00 | 105.00 | 99.50 | 99.80 | 99.80 | -9.68% | 72,776,250 |
| Nov 13, 2025 | 106.50 | 113.50 | 105.50 | 110.50 | 110.50 | 4.25% | 45,995,100 |
| Nov 12, 2025 | 104.50 | 106.00 | 103.50 | 106.00 | 106.00 | 1.44% | 13,178,710 |
| Nov 11, 2025 | 107.00 | 107.50 | 103.50 | 104.50 | 104.50 | -1.42% | 20,206,630 |
| Nov 10, 2025 | 108.50 | 109.00 | 103.00 | 106.00 | 106.00 | -2.75% | 32,158,040 |
| Nov 7, 2025 | 110.50 | 112.50 | 108.00 | 109.00 | 109.00 | -3.11% | 28,070,890 |
| Nov 6, 2025 | 115.50 | 116.00 | 112.00 | 112.50 | 112.50 | 1.35% | 41,008,810 |
| Nov 5, 2025 | 108.50 | 112.00 | 107.00 | 111.00 | 111.00 | -2.20% | 44,759,040 |
| Nov 4, 2025 | 116.00 | 117.50 | 112.00 | 113.50 | 113.50 | -1.73% | 33,574,450 |
| Nov 3, 2025 | 117.00 | 118.50 | 114.00 | 115.50 | 115.50 | -0.86% | 36,791,110 |
| Oct 31, 2025 | 117.00 | 121.50 | 114.50 | 116.50 | 116.50 | - | 70,734,340 |
| Oct 30, 2025 | 116.00 | 118.00 | 114.50 | 116.50 | 116.50 | 1.75% | 47,827,870 |
| Oct 29, 2025 | 117.00 | 117.50 | 113.00 | 114.50 | 114.50 | -1.29% | 49,636,230 |
| Oct 28, 2025 | 116.50 | 116.50 | 113.00 | 116.00 | 116.00 | 0.87% | 32,698,700 |
| Oct 27, 2025 | 117.50 | 119.00 | 114.00 | 115.00 | 115.00 | 0.88% | 55,464,290 |
| Oct 23, 2025 | 114.50 | 116.00 | 112.00 | 114.00 | 114.00 | -2.15% | 29,118,470 |
| Oct 22, 2025 | 112.00 | 116.50 | 110.50 | 116.50 | 116.50 | 2.64% | 58,579,220 |
| Oct 21, 2025 | 125.00 | 127.50 | 113.00 | 113.50 | 113.50 | -5.02% | 162,734,600 |
| Oct 20, 2025 | 114.00 | 119.50 | 113.50 | 119.50 | 119.50 | 9.63% | 72,149,070 |
| Oct 17, 2025 | 108.50 | 113.00 | 106.50 | 109.00 | 109.00 | -1.80% | 43,580,640 |
| Oct 16, 2025 | 108.00 | 114.50 | 108.00 | 111.00 | 111.00 | 2.78% | 63,279,150 |
| Oct 15, 2025 | 106.00 | 109.50 | 104.50 | 108.00 | 108.00 | 3.85% | 43,076,080 |
| Oct 14, 2025 | 115.00 | 115.00 | 103.50 | 104.00 | 104.00 | -7.56% | 75,251,710 |
| Oct 13, 2025 | 101.00 | 112.50 | 101.00 | 112.50 | 112.50 | 2.74% | 46,560,570 |
| Oct 9, 2025 | 113.50 | 115.00 | 108.00 | 109.50 | 109.50 | -0.90% | 44,101,110 |
| Oct 8, 2025 | 110.50 | 112.00 | 108.00 | 110.50 | 110.50 | -2.21% | 36,045,170 |
| Oct 7, 2025 | 116.50 | 119.50 | 112.50 | 113.00 | 113.00 | -0.44% | 86,908,110 |
| Oct 3, 2025 | 114.50 | 115.50 | 111.00 | 113.50 | 113.50 | -0.87% | 133,471,700 |
| Oct 2, 2025 | 108.50 | 114.50 | 107.00 | 114.50 | 114.50 | 9.57% | 162,905,400 |
| Oct 1, 2025 | 95.10 | 104.50 | 94.50 | 104.50 | 104.50 | 9.88% | 75,789,480 |
| Sep 30, 2025 | 96.00 | 99.40 | 94.60 | 95.10 | 95.10 | 0.53% | 95,913,460 |
| Sep 26, 2025 | 98.60 | 101.50 | 93.30 | 94.60 | 94.60 | -4.35% | 83,993,650 |
| Sep 25, 2025 | 102.50 | 108.00 | 97.30 | 98.90 | 98.90 | -2.56% | 183,619,400 |
| Sep 24, 2025 | 95.60 | 103.00 | 94.20 | 101.50 | 101.50 | 7.98% | 331,020,100 |
| Sep 23, 2025 | 88.00 | 94.00 | 87.80 | 94.00 | 94.00 | 9.94% | 124,482,000 |