Teco Electric & Machinery Co., Ltd. 1504
TWSE · Taiwan · Producer Manufacturing
TWD 69.100.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 69.10 | 0.00% | TWD 69.30 | TWD 69.40 | TWD 68.80 | 2.10M |
| 2026-09-30 | TWD 69.10 | +0.88% | TWD 69.40 | TWD 69.50 | TWD 69.00 | 4.84M |
| 2026-09-29 | TWD 68.50 | 0.00% | TWD 68.50 | TWD 69.30 | TWD 68.50 | 3.25M |
| 2026-09-24 | TWD 68.50 | -0.15% | TWD 68.20 | TWD 68.90 | TWD 67.60 | 4.06M |
| 2026-09-23 | TWD 68.60 | 0.00% | TWD 69.00 | TWD 69.20 | TWD 68.60 | 2.77M |
| 2026-09-22 | TWD 68.60 | -0.72% | TWD 69.80 | TWD 69.80 | TWD 68.60 | 4.49M |
| 2026-09-21 | TWD 69.10 | -0.58% | TWD 69.80 | TWD 69.90 | TWD 69.10 | 4.65M |
| 2026-09-18 | TWD 69.50 | -1.97% | TWD 71.00 | TWD 71.20 | TWD 69.50 | 8.29M |
| 2026-09-17 | TWD 70.90 | +1.00% | TWD 70.30 | TWD 70.90 | TWD 70.00 | 4.18M |
| 2026-09-16 | TWD 70.20 | +1.74% | TWD 69.00 | TWD 70.20 | TWD 68.90 | 5.14M |
| 2026-09-15 | TWD 69.00 | -1.85% | TWD 70.50 | TWD 70.90 | TWD 69.00 | 3.57M |
| 2026-09-14 | TWD 70.30 | +1.15% | TWD 70.40 | TWD 72.30 | TWD 69.80 | 8.24M |
| 2026-09-11 | TWD 69.50 | -1.56% | TWD 69.60 | TWD 69.90 | TWD 69.30 | 4.50M |
| 2026-09-10 | TWD 70.60 | -0.42% | TWD 70.30 | TWD 70.90 | TWD 70.20 | 3.51M |
| 2026-09-09 | TWD 70.90 | +0.71% | TWD 70.30 | TWD 71.30 | TWD 70.30 | 3.41M |
| 2026-09-08 | TWD 70.40 | -1.81% | TWD 72.20 | TWD 72.40 | TWD 70.40 | 5.53M |
| 2026-09-07 | TWD 71.70 | -0.69% | TWD 72.90 | TWD 72.90 | TWD 71.60 | 4.33M |
| 2026-09-04 | TWD 72.20 | +1.69% | TWD 72.50 | TWD 73.00 | TWD 71.20 | 4.86M |
| 2026-09-03 | TWD 71.00 | -2.20% | TWD 72.90 | TWD 73.20 | TWD 71.00 | 7.35M |
| 2026-09-02 | TWD 72.60 | -1.22% | TWD 73.40 | TWD 73.60 | TWD 72.40 | 5.85M |
| 2026-09-01 | TWD 73.50 | +1.38% | TWD 72.80 | TWD 74.80 | TWD 72.80 | 12.83M |
| 2026-08-31 | TWD 72.50 | -0.14% | TWD 72.40 | TWD 72.60 | TWD 71.30 | 4.64M |
| 2026-08-28 | TWD 72.60 | -1.09% | TWD 73.40 | TWD 74.30 | TWD 72.40 | 12.93M |
| 2026-08-27 | TWD 73.40 | +2.80% | TWD 71.60 | TWD 74.20 | TWD 71.60 | 15.85M |
| 2026-08-26 | TWD 71.40 | +0.85% | TWD 71.10 | TWD 71.90 | TWD 70.50 | 4.22M |
| 2026-08-25 | TWD 70.80 | -0.98% | TWD 71.00 | TWD 71.00 | TWD 69.80 | 6.16M |
| 2026-08-24 | TWD 71.50 | -0.83% | TWD 72.50 | TWD 75.50 | TWD 71.30 | 15.97M |
| 2026-08-21 | TWD 72.10 | -1.37% | TWD 73.10 | TWD 73.30 | TWD 72.00 | 7.60M |
| 2026-08-20 | TWD 73.10 | +1.81% | TWD 72.90 | TWD 74.00 | TWD 71.90 | 16.72M |
| 2026-08-19 | TWD 71.80 | +1.13% | TWD 70.80 | TWD 73.20 | TWD 70.20 | 10.98M |
| 2026-08-18 | TWD 71.00 | -1.25% | TWD 71.70 | TWD 72.50 | TWD 70.30 | 8.40M |
| 2026-08-17 | TWD 71.90 | +1.84% | TWD 71.40 | TWD 72.70 | TWD 70.30 | 11.23M |
| 2026-08-14 | TWD 70.60 | +0.28% | TWD 70.80 | TWD 73.80 | TWD 70.50 | 17.11M |
| 2026-08-13 | TWD 70.40 | +4.61% | TWD 68.50 | TWD 71.40 | TWD 68.30 | 22.70M |
| 2026-08-12 | TWD 67.30 | -0.15% | TWD 67.40 | TWD 68.20 | TWD 67.20 | 5.79M |
| 2026-08-11 | TWD 67.40 | +0.30% | TWD 67.20 | TWD 67.40 | TWD 66.30 | 3.82M |
| 2026-08-10 | TWD 67.20 | +1.82% | TWD 67.50 | TWD 67.80 | TWD 67.00 | 5.16M |
| 2026-08-07 | TWD 66.00 | -1.05% | TWD 67.40 | TWD 67.80 | TWD 65.80 | 4.50M |
| 2026-08-06 | TWD 66.70 | +0.30% | TWD 66.00 | TWD 67.00 | TWD 65.40 | 4.22M |
| 2026-08-05 | TWD 66.50 | +1.68% | TWD 66.90 | TWD 67.50 | TWD 66.40 | 6.96M |
| 2026-08-04 | TWD 65.40 | +0.15% | TWD 64.10 | TWD 65.70 | TWD 64.10 | 5.47M |
| 2026-08-03 | TWD 65.30 | +0.77% | TWD 63.60 | TWD 65.80 | TWD 63.30 | 4.69M |
| 2026-07-31 | TWD 64.80 | +7.11% | TWD 63.50 | TWD 65.30 | TWD 63.50 | 9.05M |
| 2026-07-30 | TWD 60.50 | -2.42% | TWD 61.30 | TWD 62.70 | TWD 60.10 | 6.79M |
| 2026-07-29 | TWD 62.00 | -1.59% | TWD 63.60 | TWD 64.30 | TWD 60.00 | 13.54M |
| 2026-07-28 | TWD 63.00 | -6.67% | TWD 65.00 | TWD 65.90 | TWD 62.70 | 13.42M |
| 2026-07-27 | TWD 67.50 | +1.96% | TWD 66.80 | TWD 67.90 | TWD 64.50 | 7.92M |
| 2026-07-24 | TWD 66.20 | -1.63% | TWD 66.50 | TWD 67.30 | TWD 66.10 | 5.24M |
| 2026-07-23 | TWD 67.30 | -1.17% | TWD 68.50 | TWD 68.80 | TWD 66.50 | 6.15M |
| 2026-07-22 | TWD 68.10 | +1.34% | TWD 67.80 | TWD 69.90 | TWD 67.80 | 8.11M |
| 2026-07-21 | TWD 67.20 | +1.36% | TWD 66.30 | TWD 67.50 | TWD 66.30 | 5.52M |
| 2026-07-20 | TWD 66.30 | -0.75% | TWD 68.00 | TWD 68.00 | TWD 64.20 | 9.16M |
| 2026-07-17 | TWD 66.80 | -4.43% | TWD 68.50 | TWD 69.50 | TWD 66.70 | 13.58M |
| 2026-07-16 | TWD 69.90 | +1.30% | TWD 69.00 | TWD 71.50 | TWD 68.00 | 18.96M |
| 2026-07-15 | TWD 69.00 | +8.49% | TWD 66.40 | TWD 69.30 | TWD 66.00 | 19.27M |
| 2026-07-14 | TWD 63.60 | -4.36% | TWD 66.40 | TWD 66.40 | TWD 61.80 | 14.32M |
| 2026-07-13 | TWD 66.50 | -1.48% | TWD 68.50 | TWD 68.50 | TWD 65.80 | 10.04M |
| 2026-07-10 | TWD 67.50 | 0.00% | TWD 67.50 | TWD 67.50 | TWD 67.50 | 0 |
| 2026-07-09 | TWD 67.50 | -1.60% | TWD 69.00 | TWD 69.00 | TWD 67.20 | 11.79M |
| 2026-07-08 | TWD 68.60 | -3.24% | TWD 71.10 | TWD 71.30 | TWD 67.90 | 22.39M |
| 2026-07-07 | TWD 70.90 | -3.01% | TWD 74.00 | TWD 74.60 | TWD 70.80 | 19.92M |
| 2026-07-06 | TWD 73.10 | +4.43% | TWD 70.80 | TWD 74.90 | TWD 70.70 | 28.45M |
| 2026-07-03 | TWD 70.00 | +1.45% | TWD 68.30 | TWD 70.70 | TWD 68.30 | 6.50M |
| 2026-07-02 | TWD 69.00 | +0.15% | TWD 68.40 | TWD 69.60 | TWD 68.00 | 4.81M |
| 2026-07-01 | TWD 68.90 | -1.71% | TWD 70.90 | TWD 71.00 | TWD 68.90 | 9.27M |
| 2026-06-30 | TWD 70.10 | +1.59% | TWD 69.90 | TWD 70.50 | TWD 69.40 | 6.80M |
| 2026-06-29 | TWD 69.00 | +1.62% | TWD 68.40 | TWD 70.20 | TWD 68.40 | 8.13M |
| 2026-06-26 | TWD 67.90 | -4.50% | TWD 69.90 | TWD 70.00 | TWD 67.70 | 19.67M |
| 2026-06-25 | TWD 71.10 | -1.11% | TWD 72.30 | TWD 73.10 | TWD 71.10 | 12.84M |
| 2026-06-24 | TWD 71.90 | -0.42% | TWD 72.20 | TWD 72.70 | TWD 70.60 | 14.31M |
| 2026-06-23 | TWD 72.20 | 0.00% | TWD 72.80 | TWD 73.20 | TWD 71.50 | 16.21M |
| 2026-06-22 | TWD 72.20 | +3.14% | TWD 71.20 | TWD 73.20 | TWD 71.00 | 17.58M |
| 2026-06-18 | TWD 70.00 | +1.89% | TWD 69.60 | TWD 71.10 | TWD 69.10 | 19.65M |
| 2026-06-17 | TWD 68.70 | -4.32% | TWD 67.00 | TWD 69.30 | TWD 67.00 | 29.44M |
| 2026-06-16 | TWD 71.80 | -1.91% | TWD 74.00 | TWD 74.00 | TWD 71.80 | 15.66M |
| 2026-06-15 | TWD 73.20 | +3.10% | TWD 72.70 | TWD 74.70 | TWD 72.00 | 22.10M |
| 2026-06-12 | TWD 71.00 | +3.80% | TWD 70.50 | TWD 72.00 | TWD 69.90 | 12.26M |
| 2026-06-11 | TWD 68.40 | -1.58% | TWD 68.80 | TWD 69.50 | TWD 67.60 | 18.52M |
| 2026-06-10 | TWD 69.50 | -4.92% | TWD 72.50 | TWD 73.00 | TWD 69.50 | 25.12M |
| 2026-06-09 | TWD 73.10 | +2.09% | TWD 72.50 | TWD 73.40 | TWD 71.10 | 21.40M |
| 2026-06-08 | TWD 71.60 | -8.67% | TWD 70.60 | TWD 72.80 | TWD 70.60 | 35.53M |
| 2026-06-05 | TWD 78.40 | -9.89% | TWD 85.60 | TWD 86.10 | TWD 78.30 | 101.25M |
| 2026-06-04 | TWD 87.00 | +4.82% | TWD 83.50 | TWD 89.60 | TWD 83.20 | 175.56M |
| 2026-06-03 | TWD 83.00 | +9.93% | TWD 76.00 | TWD 83.00 | TWD 75.50 | 95.17M |
| 2026-06-02 | TWD 75.50 | -4.07% | TWD 76.60 | TWD 77.90 | TWD 74.40 | 42.98M |
| 2026-06-01 | TWD 78.70 | +4.93% | TWD 76.00 | TWD 80.00 | TWD 74.40 | 58.63M |
| 2026-05-29 | TWD 75.00 | +5.78% | TWD 73.00 | TWD 77.50 | TWD 73.00 | 169.06M |
| 2026-05-28 | TWD 70.90 | +0.14% | TWD 71.80 | TWD 73.90 | TWD 70.80 | 21.15M |
| 2026-05-27 | TWD 70.80 | -2.34% | TWD 73.00 | TWD 74.90 | TWD 70.80 | 24.78M |
| 2026-05-26 | TWD 72.50 | +0.69% | TWD 72.90 | TWD 74.50 | TWD 72.50 | 19.26M |