Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,171.24 -16.46 (-0.32%) Dow
38,876.25 -8.01 (-0.02%) Nasdaq
16,245.48 -87.07 (-0.53%) Bitcoin USD
61,922.57 -1,681.32 (-2.64%) CMC Crypto 200
1,320.09 +25.41 (+1.96%)
TECO Electric & Machinery Co., Ltd. (1504.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 57.30 | 57.40 | 56.00 | 56.30 | 56.30 | 13,595,122 |
| 07 May 2024 | 57.00 | 57.30 | 56.60 | 57.20 | 57.20 | 9,266,275 |
| 06 May 2024 | 56.20 | 56.80 | 55.90 | 56.60 | 56.60 | 8,031,911 |
| 03 May 2024 | 57.00 | 57.40 | 55.70 | 55.70 | 55.70 | 13,166,358 |
| 02 May 2024 | 56.90 | 58.10 | 56.20 | 56.70 | 56.70 | 23,266,027 |
| 30 Apr 2024 | 56.50 | 56.70 | 55.60 | 55.60 | 55.60 | 12,832,019 |
| 29 Apr 2024 | 57.20 | 57.30 | 56.20 | 56.70 | 56.70 | 12,168,748 |
| 26 Apr 2024 | 58.50 | 58.70 | 57.10 | 57.10 | 57.10 | 11,448,685 |
| 25 Apr 2024 | 59.10 | 59.10 | 58.10 | 58.10 | 58.10 | 11,280,320 |
| 24 Apr 2024 | 59.50 | 60.30 | 59.00 | 59.30 | 59.30 | 25,850,068 |
| 23 Apr 2024 | 59.00 | 60.60 | 57.30 | 58.30 | 58.30 | 27,668,953 |
| 22 Apr 2024 | 60.80 | 60.90 | 57.50 | 58.50 | 58.50 | 34,294,107 |
| 19 Apr 2024 | 60.60 | 63.30 | 57.80 | 59.90 | 59.90 | 71,691,652 |
| 18 Apr 2024 | 62.00 | 62.70 | 59.70 | 61.00 | 61.00 | 69,167,518 |
| 17 Apr 2024 | 57.10 | 61.40 | 57.00 | 61.10 | 61.10 | 55,983,588 |
| 16 Apr 2024 | 58.40 | 58.80 | 56.30 | 56.30 | 56.30 | 28,501,244 |
| 15 Apr 2024 | 60.80 | 62.30 | 58.60 | 59.20 | 59.20 | 69,457,198 |
| 12 Apr 2024 | 56.50 | 61.80 | 56.10 | 60.80 | 60.80 | 72,778,920 |
| 11 Apr 2024 | 56.00 | 57.20 | 55.30 | 56.50 | 56.50 | 23,007,149 |
| 10 Apr 2024 | 57.50 | 57.60 | 56.20 | 56.20 | 56.20 | 12,124,115 |
| 09 Apr 2024 | 56.60 | 57.50 | 56.30 | 57.00 | 57.00 | 16,966,136 |
| 08 Apr 2024 | 55.40 | 56.30 | 55.30 | 56.30 | 56.30 | 12,318,997 |
| 03 Apr 2024 | 55.40 | 56.20 | 55.30 | 55.70 | 55.70 | 11,362,248 |
| 02 Apr 2024 | 56.40 | 56.60 | 55.10 | 55.40 | 55.40 | 19,425,760 |
| 01 Apr 2024 | 57.70 | 57.70 | 56.20 | 56.20 | 56.20 | 26,381,041 |
| 29 Mar 2024 | 57.30 | 57.40 | 55.40 | 57.20 | 57.20 | 26,187,000 |
| 28 Mar 2024 | 56.10 | 57.70 | 55.60 | 57.10 | 57.10 | 35,632,429 |
| 27 Mar 2024 | 55.60 | 56.20 | 54.90 | 55.70 | 55.70 | 22,746,458 |
| 26 Mar 2024 | 56.30 | 58.70 | 54.60 | 55.60 | 55.60 | 57,405,761 |
| 25 Mar 2024 | 56.40 | 57.20 | 55.50 | 56.00 | 56.00 | 19,604,220 |
| 22 Mar 2024 | 59.40 | 59.60 | 55.70 | 55.90 | 55.90 | 41,990,813 |
| 21 Mar 2024 | 57.00 | 59.40 | 56.40 | 58.10 | 58.10 | 52,465,097 |
| 20 Mar 2024 | 56.00 | 56.70 | 55.40 | 56.00 | 56.00 | 42,543,951 |
| 19 Mar 2024 | 53.30 | 56.30 | 53.30 | 55.00 | 55.00 | 47,778,947 |
| 18 Mar 2024 | 51.40 | 53.20 | 51.30 | 52.80 | 52.80 | 28,290,140 |
| 15 Mar 2024 | 51.80 | 51.80 | 50.30 | 50.60 | 50.60 | 17,367,473 |
| 14 Mar 2024 | 51.20 | 52.00 | 50.60 | 51.50 | 51.50 | 13,900,784 |
| 13 Mar 2024 | 51.60 | 52.30 | 50.50 | 51.00 | 51.00 | 22,529,910 |
| 12 Mar 2024 | 50.20 | 51.40 | 49.90 | 51.10 | 51.10 | 17,853,176 |
| 11 Mar 2024 | 49.40 | 50.40 | 49.05 | 50.30 | 50.30 | 8,440,084 |
| 08 Mar 2024 | 50.00 | 50.20 | 48.75 | 49.40 | 49.40 | 13,305,794 |
| 07 Mar 2024 | 51.10 | 51.20 | 49.50 | 50.10 | 50.10 | 16,077,984 |
| 06 Mar 2024 | 48.80 | 50.90 | 48.60 | 50.50 | 50.50 | 29,055,358 |
| 05 Mar 2024 | 48.95 | 49.15 | 48.15 | 48.95 | 48.95 | 11,090,192 |
| 04 Mar 2024 | 48.95 | 49.35 | 48.40 | 48.75 | 48.75 | 9,696,254 |
| 01 Mar 2024 | 49.25 | 49.40 | 48.40 | 48.65 | 48.65 | 14,521,941 |
| 29 Feb 2024 | 47.80 | 49.50 | 47.40 | 49.20 | 49.20 | 21,285,036 |
| 27 Feb 2024 | 48.60 | 48.80 | 47.05 | 47.60 | 47.60 | 13,501,628 |
| 26 Feb 2024 | 48.50 | 49.50 | 48.00 | 48.25 | 48.25 | 29,267,785 |
| 23 Feb 2024 | 47.50 | 48.15 | 47.20 | 47.95 | 47.95 | 13,005,581 |
| 22 Feb 2024 | 47.40 | 48.00 | 47.05 | 47.05 | 47.05 | 7,206,550 |
| 21 Feb 2024 | 47.50 | 47.55 | 46.95 | 47.05 | 47.05 | 5,446,255 |
| 20 Feb 2024 | 47.50 | 47.55 | 46.70 | 47.45 | 47.45 | 6,265,643 |
| 19 Feb 2024 | 47.90 | 48.50 | 47.20 | 47.35 | 47.35 | 13,317,065 |
| 16 Feb 2024 | 46.05 | 47.75 | 46.05 | 47.60 | 47.60 | 13,631,505 |
| 15 Feb 2024 | 46.45 | 46.45 | 45.50 | 45.85 | 45.85 | 5,517,134 |
| 05 Feb 2024 | 46.20 | 46.70 | 46.05 | 46.65 | 46.65 | 4,697,975 |
| 02 Feb 2024 | 46.90 | 46.95 | 46.10 | 46.30 | 46.30 | 5,338,250 |
| 01 Feb 2024 | 46.35 | 46.75 | 45.95 | 46.75 | 46.75 | 6,598,557 |
| 31 Jan 2024 | 46.20 | 46.50 | 45.90 | 46.05 | 46.05 | 5,198,069 |
| 30 Jan 2024 | 46.40 | 46.70 | 45.95 | 46.20 | 46.20 | 7,938,597 |
| 29 Jan 2024 | 45.15 | 46.25 | 45.15 | 46.20 | 46.20 | 7,594,847 |
| 26 Jan 2024 | 45.10 | 45.35 | 45.00 | 45.20 | 45.20 | 3,078,536 |
| 25 Jan 2024 | 45.20 | 45.35 | 45.05 | 45.20 | 45.20 | 2,788,191 |
| 24 Jan 2024 | 45.55 | 45.55 | 45.10 | 45.20 | 45.20 | 3,811,672 |
| 23 Jan 2024 | 45.25 | 46.20 | 45.20 | 45.45 | 45.45 | 11,446,269 |
| 22 Jan 2024 | 44.25 | 44.95 | 43.85 | 44.95 | 44.95 | 6,553,482 |
| 19 Jan 2024 | 43.60 | 44.05 | 43.60 | 43.90 | 43.90 | 3,461,745 |
| 18 Jan 2024 | 43.55 | 43.90 | 43.20 | 43.80 | 43.80 | 4,064,017 |
| 17 Jan 2024 | 44.60 | 44.80 | 43.35 | 43.40 | 43.40 | 12,810,305 |
| 16 Jan 2024 | 45.40 | 45.50 | 44.70 | 44.80 | 44.80 | 7,245,761 |
| 15 Jan 2024 | 45.30 | 45.90 | 45.10 | 45.55 | 45.55 | 5,287,528 |
| 12 Jan 2024 | 44.85 | 45.20 | 44.70 | 44.90 | 44.90 | 4,957,897 |
| 11 Jan 2024 | 45.50 | 45.70 | 44.85 | 44.95 | 44.95 | 7,526,805 |
| 10 Jan 2024 | 45.25 | 45.45 | 44.70 | 45.35 | 45.35 | 5,700,924 |
| 09 Jan 2024 | 46.00 | 46.15 | 45.40 | 45.40 | 45.40 | 6,991,293 |
| 08 Jan 2024 | 46.20 | 46.25 | 45.85 | 45.95 | 45.95 | 4,719,071 |
| 05 Jan 2024 | 46.90 | 46.90 | 46.00 | 46.05 | 46.05 | 6,467,014 |
| 04 Jan 2024 | 46.55 | 47.05 | 46.25 | 46.75 | 46.75 | 4,130,709 |
| 03 Jan 2024 | 47.50 | 47.50 | 46.35 | 46.55 | 46.55 | 10,662,069 |
| 02 Jan 2024 | 47.00 | 47.50 | 46.75 | 47.50 | 47.50 | 12,452,494 |
| 29 Dec 2023 | 47.30 | 47.30 | 46.45 | 46.80 | 46.80 | 10,559,485 |
| 28 Dec 2023 | 45.95 | 47.10 | 45.95 | 46.85 | 46.85 | 13,583,236 |
| 27 Dec 2023 | 46.40 | 46.65 | 45.90 | 45.95 | 45.95 | 8,777,043 |
| 26 Dec 2023 | 46.40 | 46.90 | 46.05 | 46.40 | 46.40 | 7,404,129 |
| 25 Dec 2023 | 45.80 | 46.50 | 45.80 | 46.30 | 46.30 | 8,717,727 |
| 22 Dec 2023 | 45.50 | 45.90 | 45.15 | 45.60 | 45.60 | 8,552,858 |
| 21 Dec 2023 | 45.80 | 46.10 | 45.15 | 45.25 | 45.25 | 16,047,311 |
| 20 Dec 2023 | 46.15 | 46.45 | 45.80 | 46.30 | 46.30 | 10,637,610 |
| 19 Dec 2023 | 46.80 | 46.80 | 45.70 | 45.95 | 45.95 | 17,049,199 |
| 18 Dec 2023 | 46.60 | 47.10 | 45.90 | 46.60 | 46.60 | 19,135,681 |
| 15 Dec 2023 | 46.45 | 47.75 | 46.35 | 46.60 | 46.60 | 73,669,775 |
| 14 Dec 2023 | 45.30 | 45.80 | 45.00 | 45.65 | 45.65 | 11,255,309 |
| 13 Dec 2023 | 45.20 | 45.55 | 45.00 | 45.05 | 45.05 | 5,096,022 |
| 12 Dec 2023 | 45.55 | 45.80 | 45.10 | 45.10 | 45.10 | 9,280,714 |
| 11 Dec 2023 | 45.90 | 46.35 | 45.55 | 45.70 | 45.70 | 7,289,123 |
| 08 Dec 2023 | 46.50 | 46.65 | 45.65 | 45.80 | 45.80 | 11,493,172 |
| 07 Dec 2023 | 45.75 | 47.65 | 45.50 | 46.05 | 46.05 | 33,928,937 |
| 06 Dec 2023 | 45.50 | 46.80 | 45.35 | 45.65 | 45.65 | 31,482,926 |
| 05 Dec 2023 | 44.55 | 45.60 | 44.15 | 45.05 | 45.05 | 24,509,314 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.