TECO Electric & Machinery Co., Ltd. (TPE:1504)
Taiwan
· Delayed Price · Currency is TWD 94.60
-4.30 (-4.35%)
Sep 26, 2025, 2:38 PM CST
TECO Electric & Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 183,619,486 |
| Sep 24, 2025 | 95.60 | 103.00 | 94.20 | 101.50 | 101.50 | 7.98% | 331,020,174 |
| Sep 23, 2025 | 88.00 | 94.00 | 87.80 | 94.00 | 94.00 | 9.94% | 124,482,074 |
| Sep 22, 2025 | 80.90 | 86.20 | 80.90 | 85.50 | 85.50 | 5.82% | 52,825,257 |
| Sep 19, 2025 | 82.50 | 82.50 | 80.30 | 80.80 | 80.80 | -2.77% | 34,060,215 |
| Sep 18, 2025 | 87.70 | 87.80 | 82.20 | 83.10 | 83.10 | -4.37% | 45,110,667 |
| Sep 17, 2025 | 86.80 | 88.70 | 86.20 | 86.90 | 86.90 | -0.11% | 32,150,915 |
| Sep 16, 2025 | 89.10 | 89.10 | 84.70 | 87.00 | 87.00 | -1.36% | 46,835,140 |
| Sep 15, 2025 | 89.00 | 91.70 | 87.60 | 88.20 | 88.20 | -1.34% | 56,967,021 |
| Sep 12, 2025 | 93.60 | 93.60 | 88.70 | 89.40 | 89.40 | -3.97% | 77,946,432 |
| Sep 11, 2025 | 90.40 | 95.60 | 88.20 | 93.10 | 93.10 | 6.40% | 201,300,527 |
| Sep 10, 2025 | 82.50 | 87.50 | 82.40 | 87.50 | 87.50 | 9.92% | 89,484,817 |
| Sep 9, 2025 | 73.20 | 79.60 | 72.00 | 79.60 | 79.60 | 9.94% | 175,355,849 |
| Sep 8, 2025 | 68.90 | 72.50 | 66.80 | 72.40 | 72.40 | 6.47% | 65,073,935 |
| Sep 5, 2025 | 68.20 | 68.40 | 67.10 | 68.00 | 68.00 | 1.95% | 18,168,237 |
| Sep 4, 2025 | 67.80 | 68.90 | 66.50 | 66.70 | 66.70 | -0.15% | 30,115,285 |
| Sep 3, 2025 | 66.70 | 67.50 | 66.10 | 66.80 | 66.80 | 0.45% | 12,642,805 |
| Sep 2, 2025 | 67.50 | 67.80 | 65.10 | 66.50 | 66.50 | -1.04% | 22,932,282 |
| Sep 1, 2025 | 67.70 | 69.60 | 66.90 | 67.20 | 67.20 | -1.18% | 34,150,084 |
| Aug 29, 2025 | 68.80 | 69.00 | 67.60 | 68.00 | 68.00 | -0.73% | 25,887,472 |
| Aug 28, 2025 | 70.30 | 70.30 | 68.00 | 68.50 | 68.50 | -2.84% | 44,076,585 |
| Aug 27, 2025 | 71.10 | 72.50 | 70.00 | 70.50 | 70.50 | 1.15% | 66,057,796 |
| Aug 26, 2025 | 75.10 | 75.60 | 68.90 | 69.70 | 69.70 | -6.06% | 133,692,887 |
| Aug 25, 2025 | 71.80 | 74.20 | 70.00 | 74.20 | 74.20 | 9.93% | 132,132,006 |
| Aug 22, 2025 | 67.20 | 70.10 | 66.00 | 67.50 | 67.50 | 5.80% | 167,581,238 |
| Aug 21, 2025 | 58.90 | 63.80 | 58.30 | 63.80 | 63.80 | 10.00% | 59,007,962 |
| Aug 20, 2025 | 57.60 | 59.00 | 56.10 | 58.00 | 58.00 | 0.35% | 22,663,382 |
| Aug 19, 2025 | 59.40 | 59.40 | 57.50 | 57.80 | 57.80 | -1.20% | 19,815,805 |
| Aug 18, 2025 | 55.20 | 60.40 | 55.10 | 58.50 | 58.50 | 5.41% | 53,302,546 |
| Aug 15, 2025 | 56.00 | 56.30 | 54.70 | 55.50 | 55.50 | -0.36% | 23,580,774 |
| Aug 14, 2025 | 55.10 | 56.20 | 54.80 | 55.70 | 55.70 | 1.83% | 16,745,799 |
| Aug 13, 2025 | 54.80 | 55.60 | 54.00 | 54.70 | 54.70 | 0.37% | 12,705,036 |
| Aug 12, 2025 | 55.60 | 56.20 | 54.50 | 54.50 | 54.50 | -1.45% | 13,442,431 |
| Aug 11, 2025 | 55.30 | 55.80 | 54.80 | 55.30 | 55.30 | -0.36% | 10,620,547 |
| Aug 8, 2025 | 56.30 | 56.40 | 55.10 | 55.50 | 55.50 | -1.25% | 20,382,397 |
| Aug 7, 2025 | 56.00 | 59.20 | 55.30 | 56.20 | 56.20 | 3.50% | 73,734,170 |
| Aug 6, 2025 | 53.20 | 54.80 | 53.00 | 54.30 | 54.30 | 2.65% | 20,525,361 |
| Aug 5, 2025 | 54.40 | 54.80 | 52.70 | 52.90 | 52.90 | -2.22% | 31,415,388 |
| Aug 4, 2025 | 56.10 | 57.50 | 54.10 | 54.10 | 54.10 | -3.57% | 75,145,074 |
| Aug 1, 2025 | 54.40 | 56.10 | 53.80 | 56.10 | 56.10 | 10.00% | 96,068,632 |
| Jul 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 9.91% | 5,733,085 |
| Jul 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jul 29, 2025 | 46.25 | 46.70 | 46.20 | 46.40 | 46.40 | 0.32% | 2,755,844 |
| Jul 28, 2025 | 46.55 | 46.75 | 46.15 | 46.25 | 46.25 | -0.43% | 3,578,615 |
| Jul 25, 2025 | 46.70 | 46.75 | 46.20 | 46.45 | 46.45 | -0.85% | 3,945,357 |
| Jul 24, 2025 | 47.00 | 47.05 | 46.35 | 46.85 | 46.85 | -0.11% | 5,475,003 |
| Jul 23, 2025 | 47.15 | 47.20 | 46.10 | 46.90 | 46.90 | 0.64% | 6,982,899 |
| Jul 22, 2025 | 48.75 | 48.75 | 46.50 | 46.60 | 46.60 | -3.72% | 7,443,504 |
| Jul 21, 2025 | 48.65 | 49.30 | 48.20 | 48.40 | 48.40 | 1.26% | 5,949,039 |