Teamphon Energy Co., Ltd. 3073
TPEX · Taiwan · Utilities
TWD 20.60+0.10 (+0.49%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 20.60 | +0.49% | TWD 20.60 | TWD 20.85 | TWD 20.60 | 18.70K |
| 2026-10-01 | TWD 20.50 | -0.49% | TWD 20.60 | TWD 20.95 | TWD 20.50 | 8.00K |
| 2026-09-30 | TWD 20.60 | 0.00% | TWD 20.95 | TWD 21.00 | TWD 20.55 | 9.07K |
| 2026-09-29 | TWD 20.60 | +1.48% | TWD 20.50 | TWD 20.85 | TWD 20.50 |
| 13.13K |
| 2026-09-24 | TWD 20.30 | 0.00% | TWD 20.25 | TWD 20.30 | TWD 20.20 | 7.20K |
| 2026-09-23 | TWD 20.30 | 0.00% | TWD 20.30 | TWD 20.65 | TWD 20.30 | 30.00K |
| 2026-09-22 | TWD 20.30 | -2.40% | TWD 20.80 | TWD 20.80 | TWD 20.25 | 47.07K |
| 2026-09-21 | TWD 20.80 | +1.22% | TWD 20.60 | TWD 21.55 | TWD 20.60 | 83.00K |
| 2026-09-18 | TWD 20.55 | -1.44% | TWD 20.90 | TWD 20.90 | TWD 20.00 | 54.00K |
| 2026-09-17 | TWD 20.85 | 0.00% | TWD 20.85 | TWD 22.10 | TWD 20.85 | 8.22K |
| 2026-09-16 | TWD 20.85 | -0.71% | TWD 21.20 | TWD 21.20 | TWD 20.40 | 14.10K |
| 2026-09-15 | TWD 21.00 | -2.78% | TWD 21.60 | TWD 21.65 | TWD 21.00 | 15.01K |
| 2026-09-14 | TWD 21.60 | -3.36% | TWD 21.80 | TWD 22.00 | TWD 21.50 | 24.00K |
| 2026-09-11 | TWD 22.35 | -0.22% | TWD 21.80 | TWD 22.35 | TWD 21.80 | 34.10K |
| 2026-09-10 | TWD 22.40 | +0.90% | TWD 22.00 | TWD 22.40 | TWD 21.70 | 45.00K |
| 2026-09-09 | TWD 22.20 | +0.23% | TWD 22.25 | TWD 22.25 | TWD 22.20 | 3.00K |
| 2026-09-08 | TWD 22.15 | -0.67% | TWD 22.20 | TWD 22.75 | TWD 22.00 | 53.50K |
| 2026-09-07 | TWD 22.30 | -1.33% | TWD 22.60 | TWD 22.60 | TWD 22.00 | 48.16K |
| 2026-09-04 | TWD 22.60 | 0.00% | TWD 22.00 | TWD 22.70 | TWD 22.00 | 57.07K |
| 2026-09-03 | TWD 22.60 | +2.73% | TWD 21.75 | TWD 22.75 | TWD 21.75 | 40.01K |
| 2026-09-02 | TWD 22.00 | -0.68% | TWD 22.00 | TWD 22.15 | TWD 21.85 | 73.01K |
| 2026-09-01 | TWD 22.15 | +1.37% | TWD 21.90 | TWD 22.15 | TWD 21.80 | 39.00K |
| 2026-08-31 | TWD 21.85 | -1.35% | TWD 21.65 | TWD 21.85 | TWD 21.65 | 6.30K |
| 2026-08-28 | TWD 22.15 | -0.23% | TWD 22.20 | TWD 22.30 | TWD 22.05 | 29.00K |
| 2026-08-27 | TWD 22.20 | -1.33% | TWD 22.50 | TWD 22.50 | TWD 22.00 | 43.00K |
| 2026-08-26 | TWD 22.50 | 0.00% | TWD 23.80 | TWD 23.80 | TWD 22.30 | 39.33K |
| 2026-08-25 | TWD 22.50 | +3.69% | TWD 22.35 | TWD 22.60 | TWD 22.20 | 46.03K |
| 2026-08-24 | TWD 21.70 | -4.82% | TWD 22.65 | TWD 22.95 | TWD 21.70 | 51.31K |
| 2026-08-21 | TWD 22.80 | +0.22% | TWD 22.90 | TWD 22.95 | TWD 22.60 | 21.00K |
| 2026-08-20 | TWD 22.75 | +0.44% | TWD 22.85 | TWD 23.00 | TWD 22.65 | 26.39K |
| 2026-08-19 | TWD 22.65 | -0.22% | TWD 22.90 | TWD 22.90 | TWD 22.55 | 47.13K |
| 2026-08-18 | TWD 22.70 | -0.66% | TWD 22.85 | TWD 23.00 | TWD 22.60 | 68.00K |
| 2026-08-17 | TWD 22.85 | +2.24% | TWD 22.80 | TWD 23.10 | TWD 22.60 | 51.52K |
| 2026-08-14 | TWD 22.35 | -1.32% | TWD 23.20 | TWD 23.20 | TWD 22.35 | 59.01K |
| 2026-08-13 | TWD 22.65 | -2.16% | TWD 23.20 | TWD 24.00 | TWD 22.60 | 111.01K |
| 2026-08-12 | TWD 23.15 | +1.54% | TWD 22.80 | TWD 24.50 | TWD 22.80 | 193.07K |
| 2026-08-11 | TWD 22.80 | +3.17% | TWD 22.85 | TWD 24.30 | TWD 22.60 | 287.00K |
| 2026-08-10 | TWD 22.10 | 0.00% | TWD 22.10 | TWD 22.20 | TWD 22.05 | 23.54K |
| 2026-08-07 | TWD 22.10 | -0.45% | TWD 22.25 | TWD 22.50 | TWD 22.05 | 87.00K |
| 2026-08-06 | TWD 22.20 | +0.91% | TWD 22.10 | TWD 22.20 | TWD 21.55 | 37.00K |
| 2026-08-05 | TWD 22.00 | +0.92% | TWD 21.95 | TWD 22.00 | TWD 21.80 | 13.40K |
| 2026-08-04 | TWD 21.80 | 0.00% | TWD 21.20 | TWD 21.80 | TWD 21.20 | 9.10K |
| 2026-08-03 | TWD 21.80 | +0.69% | TWD 21.65 | TWD 21.80 | TWD 21.40 | 31.00K |
| 2026-07-31 | TWD 21.65 | +1.64% | TWD 21.15 | TWD 21.85 | TWD 20.65 | 71.30K |
| 2026-07-30 | TWD 21.30 | +0.47% | TWD 21.20 | TWD 21.60 | TWD 21.20 | 32.10K |
| 2026-07-29 | TWD 21.20 | -2.75% | TWD 21.60 | TWD 21.60 | TWD 20.50 | 185.00K |
| 2026-07-28 | TWD 21.80 | -0.46% | TWD 21.60 | TWD 21.90 | TWD 21.55 | 44.00K |
| 2026-07-27 | TWD 21.90 | +1.62% | TWD 21.70 | TWD 21.95 | TWD 21.60 | 69.00K |
| 2026-07-24 | TWD 21.55 | -2.49% | TWD 22.10 | TWD 22.10 | TWD 21.55 | 73.20K |
| 2026-07-23 | TWD 22.10 | +1.84% | TWD 21.80 | TWD 22.10 | TWD 21.70 | 30.00K |
| 2026-07-22 | TWD 21.70 | +1.17% | TWD 21.65 | TWD 21.95 | TWD 21.60 | 12.00K |
| 2026-07-21 | TWD 21.45 | 0.00% | TWD 21.90 | TWD 22.10 | TWD 20.90 | 140.00K |
| 2026-07-20 | TWD 21.45 | -1.38% | TWD 22.05 | TWD 22.05 | TWD 21.15 | 81.00K |
| 2026-07-17 | TWD 21.75 | -1.36% | TWD 21.80 | TWD 21.80 | TWD 21.15 | 117.35K |
| 2026-07-16 | TWD 22.05 | +0.46% | TWD 22.25 | TWD 22.25 | TWD 22.00 | 15.00K |
| 2026-07-15 | TWD 21.95 | +0.46% | TWD 21.90 | TWD 22.20 | TWD 21.90 | 32.00K |
| 2026-07-14 | TWD 21.85 | -1.58% | TWD 22.70 | TWD 22.70 | TWD 21.70 | 70.78K |
| 2026-07-13 | TWD 22.20 | +0.91% | TWD 22.00 | TWD 22.30 | TWD 21.85 | 48.00K |
| 2026-07-10 | TWD 22.00 | 0.00% | TWD 22.00 | TWD 22.00 | TWD 22.00 | 0 |
| 2026-07-09 | TWD 22.00 | -2.65% | TWD 22.55 | TWD 22.55 | TWD 21.80 | 61.00K |
| 2026-07-08 | TWD 22.60 | +3.43% | TWD 22.45 | TWD 23.05 | TWD 21.70 | 74.10K |
| 2026-07-07 | TWD 21.85 | -5.00% | TWD 23.00 | TWD 23.00 | TWD 21.85 | 124.03K |
| 2026-07-06 | TWD 23.00 | +1.77% | TWD 23.10 | TWD 23.10 | TWD 22.55 | 72.14K |
| 2026-07-03 | TWD 22.60 | +0.67% | TWD 22.45 | TWD 22.90 | TWD 22.45 | 63.00K |
| 2026-07-02 | TWD 22.45 | +2.51% | TWD 21.95 | TWD 22.45 | TWD 21.90 | 96.00K |
| 2026-07-01 | TWD 21.90 | -0.23% | TWD 21.95 | TWD 21.95 | TWD 21.80 | 37.10K |
| 2026-06-30 | TWD 21.95 | +0.46% | TWD 21.85 | TWD 22.45 | TWD 21.70 | 51.00K |
| 2026-06-29 | TWD 21.85 | +1.39% | TWD 21.50 | TWD 22.60 | TWD 21.50 | 60.00K |
| 2026-06-26 | TWD 21.55 | -2.05% | TWD 22.25 | TWD 22.90 | TWD 21.55 | 204.25K |
| 2026-06-25 | TWD 22.00 | -0.45% | TWD 22.25 | TWD 22.25 | TWD 21.60 | 47.20K |
| 2026-06-24 | TWD 22.10 | +0.23% | TWD 22.20 | TWD 22.20 | TWD 21.70 | 97.20K |
| 2026-06-23 | TWD 22.05 | 0.00% | TWD 22.20 | TWD 22.30 | TWD 21.65 | 122.85K |
| 2026-06-22 | TWD 22.05 | +4.01% | TWD 21.40 | TWD 23.30 | TWD 21.40 | 296.65K |
| 2026-06-18 | TWD 21.20 | +2.66% | TWD 20.75 | TWD 21.30 | TWD 20.65 | 101.02K |
| 2026-06-17 | TWD 20.65 | +1.23% | TWD 20.40 | TWD 20.70 | TWD 20.30 | 70.71K |
| 2026-06-16 | TWD 20.40 | +0.99% | TWD 21.00 | TWD 21.00 | TWD 20.15 | 97.13K |
| 2026-06-15 | TWD 20.20 | -0.49% | TWD 20.80 | TWD 20.80 | TWD 20.15 | 87.33K |
| 2026-06-12 | TWD 20.30 | +0.50% | TWD 20.80 | TWD 20.80 | TWD 20.25 | 79.02K |
| 2026-06-11 | TWD 20.20 | -1.70% | TWD 21.00 | TWD 21.00 | TWD 19.95 | 80.00K |
| 2026-06-10 | TWD 20.55 | -3.97% | TWD 21.40 | TWD 21.50 | TWD 20.50 | 108.11K |
| 2026-06-09 | TWD 21.40 | -0.93% | TWD 21.60 | TWD 21.60 | TWD 21.15 | 81.05K |
| 2026-06-08 | TWD 21.60 | -3.57% | TWD 20.20 | TWD 21.60 | TWD 20.20 | 161.10K |
| 2026-06-05 | TWD 22.40 | -9.68% | TWD 22.35 | TWD 22.80 | TWD 22.35 | 759.00K |
| 2026-06-04 | TWD 24.80 | +9.98% | TWD 23.70 | TWD 24.80 | TWD 23.65 | 417.91K |
| 2026-06-03 | TWD 22.55 | +10.00% | TWD 20.50 | TWD 22.55 | TWD 20.25 | 327.80K |
| 2026-06-02 | TWD 20.50 | +1.23% | TWD 20.50 | TWD 20.85 | TWD 20.30 | 135.00K |
| 2026-06-01 | TWD 20.25 | 0.00% | TWD 20.25 | TWD 20.40 | TWD 20.00 | 96.25K |
| 2026-05-29 | TWD 20.25 | -0.25% | TWD 20.50 | TWD 20.50 | TWD 20.20 | 91.00K |
| 2026-05-28 | TWD 20.30 | +0.74% | TWD 20.30 | TWD 20.45 | TWD 19.80 | 137.46K |
| 2026-05-27 | TWD 20.15 | -0.25% | TWD 20.40 | TWD 20.50 | TWD 20.00 | 191.52K |