Team Group Inc. 4967
TWSE · Taiwan · Electronic Technology
TWD 273.50+1.50 (+0.55%)
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 274.00 | +0.74% | TWD 274.50 | TWD 276.50 | TWD 272.00 | 1.18M |
| 2026-10-01 | TWD 272.00 | -1.09% | TWD 276.50 | TWD 276.50 | TWD 271.50 | 1.07M |
| 2026-09-30 | TWD 275.00 | +1.10% | TWD 275.00 | TWD 276.00 | TWD 272.50 | 1.28M |
| 2026-09-29 | TWD 272.00 | -0.18% | TWD 270.50 | TWD 273.00 | TWD 270.00 | 553.23K |
| 2026-09-24 | TWD 272.50 | +0.18% | TWD 271.00 | TWD 273.00 | TWD 268.00 | 1.05M |
| 2026-09-23 | TWD 272.00 | 0.00% | TWD 274.00 | TWD 277.50 | TWD 271.00 | 1.19M |
| 2026-09-22 | TWD 272.00 | -1.63% | TWD 278.00 | TWD 278.50 | TWD 272.00 | 1.77M |
| 2026-09-21 | TWD 276.50 | -0.18% | TWD 278.00 | TWD 278.00 | TWD 274.00 | 1.59M |
| 2026-09-18 | TWD 277.00 | +2.21% | TWD 274.00 | TWD 277.00 | TWD 272.50 | 4.11M |
| 2026-09-17 | TWD 271.00 | -1.45% | TWD 277.00 | TWD 278.00 | TWD 271.00 | 1.68M |
| 2026-09-16 | TWD 275.00 | +3.38% | TWD 267.00 | TWD 276.00 | TWD 267.00 | 1.92M |
| 2026-09-15 | TWD 266.00 | -2.74% | TWD 272.50 | TWD 274.50 | TWD 266.00 | 2.78M |
| 2026-09-14 | TWD 273.50 | -2.50% | TWD 275.00 | TWD 277.50 | TWD 272.50 | 2.66M |
| 2026-09-11 | TWD 280.50 | +1.45% | TWD 272.50 | TWD 283.50 | TWD 270.50 | 3.04M |
| 2026-09-10 | TWD 276.50 | -1.78% | TWD 279.00 | TWD 281.00 | TWD 275.50 | 2.38M |
| 2026-09-09 | TWD 281.50 | +0.36% | TWD 283.00 | TWD 287.00 | TWD 279.00 | 4.67M |
| 2026-09-08 | TWD 280.50 | +1.08% | TWD 283.00 | TWD 287.50 | TWD 280.50 | 6.99M |
| 2026-09-07 | TWD 277.50 | +0.54% | TWD 280.00 | TWD 284.00 | TWD 277.00 | 3.32M |
| 2026-09-04 | TWD 276.00 | +1.28% | TWD 275.50 | TWD 277.00 | TWD 270.50 | 2.35M |
| 2026-09-03 | TWD 272.50 | -1.98% | TWD 281.00 | TWD 283.50 | TWD 271.00 | 4.89M |
| 2026-09-02 | TWD 278.00 | +0.72% | TWD 276.50 | TWD 284.00 | TWD 276.00 | 5.73M |
| 2026-09-01 | TWD 276.00 | 0.00% | TWD 277.50 | TWD 282.50 | TWD 274.00 | 4.62M |
| 2026-08-31 | TWD 276.00 | +0.91% | TWD 271.50 | TWD 279.50 | TWD 271.00 | 2.57M |
| 2026-08-28 | TWD 273.50 | -0.73% | TWD 277.00 | TWD 278.00 | TWD 272.00 | 2.59M |
| 2026-08-27 | TWD 275.50 | +1.10% | TWD 274.00 | TWD 281.00 | TWD 270.00 | 4.67M |
| 2026-08-26 | TWD 272.50 | 0.00% | TWD 274.00 | TWD 274.50 | TWD 270.50 | 2.68M |
| 2026-08-25 | TWD 272.50 | -1.98% | TWD 275.00 | TWD 275.00 | TWD 266.00 | 4.67M |
| 2026-08-24 | TWD 278.00 | +0.72% | TWD 277.00 | TWD 291.50 | TWD 276.00 | 12.25M |
| 2026-08-21 | TWD 276.00 | +3.76% | TWD 266.50 | TWD 277.00 | TWD 264.00 | 7.50M |
| 2026-08-20 | TWD 266.00 | +2.31% | TWD 263.50 | TWD 270.00 | TWD 262.00 | 4.12M |
| 2026-08-19 | TWD 260.00 | +3.17% | TWD 249.00 | TWD 260.00 | TWD 248.00 | 5.52M |
| 2026-08-18 | TWD 252.00 | -4.36% | TWD 265.00 | TWD 267.00 | TWD 252.00 | 3.53M |
| 2026-08-17 | TWD 263.50 | -4.18% | TWD 270.00 | TWD 270.00 | TWD 262.50 | 3.67M |
| 2026-08-14 | TWD 275.00 | -1.96% | TWD 283.50 | TWD 284.50 | TWD 274.00 | 4.53M |
| 2026-08-13 | TWD 280.50 | +0.36% | TWD 283.00 | TWD 284.50 | TWD 279.50 | 4.47M |
| 2026-08-12 | TWD 279.50 | +1.82% | TWD 277.00 | TWD 281.00 | TWD 276.00 | 3.59M |
| 2026-08-11 | TWD 274.50 | -2.14% | TWD 277.00 | TWD 277.00 | TWD 270.00 | 4.28M |
| 2026-08-10 | TWD 280.50 | +0.18% | TWD 282.50 | TWD 284.00 | TWD 278.00 | 5.16M |
| 2026-08-07 | TWD 280.00 | 0.00% | TWD 284.00 | TWD 288.50 | TWD 278.00 | 8.35M |
| 2026-08-06 | TWD 280.00 | +5.46% | TWD 263.50 | TWD 282.00 | TWD 263.50 | 10.21M |
| 2026-08-05 | TWD 265.50 | +3.51% | TWD 265.00 | TWD 271.00 | TWD 262.50 | 8.43M |
| 2026-08-04 | TWD 256.50 | +6.88% | TWD 260.00 | TWD 260.00 | TWD 248.00 | 9.41M |
| 2026-08-03 | TWD 240.00 | +2.78% | TWD 232.00 | TWD 241.50 | TWD 230.00 | 5.24M |
| 2026-07-31 | TWD 233.50 | +9.88% | TWD 230.00 | TWD 233.50 | TWD 222.00 | 5.60M |
| 2026-07-30 | TWD 212.50 | -2.75% | TWD 214.50 | TWD 221.00 | TWD 208.50 | 4.48M |
| 2026-07-29 | TWD 218.50 | +4.05% | TWD 213.00 | TWD 227.50 | TWD 198.00 | 5.00M |
| 2026-07-28 | TWD 210.00 | -6.04% | TWD 213.00 | TWD 213.00 | TWD 205.50 | 2.22M |
| 2026-07-27 | TWD 223.50 | +2.29% | TWD 219.00 | TWD 223.50 | TWD 213.50 | 1.69M |
| 2026-07-24 | TWD 218.50 | +0.69% | TWD 217.00 | TWD 228.50 | TWD 215.00 | 3.69M |
| 2026-07-23 | TWD 217.00 | -0.69% | TWD 221.00 | TWD 221.00 | TWD 212.00 | 1.35M |
| 2026-07-22 | TWD 218.50 | +2.10% | TWD 219.50 | TWD 223.50 | TWD 218.50 | 1.86M |
| 2026-07-21 | TWD 214.00 | +2.64% | TWD 213.00 | TWD 214.50 | TWD 209.50 | 1.22M |
| 2026-07-20 | TWD 208.50 | -0.24% | TWD 211.50 | TWD 211.50 | TWD 195.50 | 2.72M |
| 2026-07-17 | TWD 209.00 | -7.32% | TWD 217.00 | TWD 224.50 | TWD 208.00 | 3.32M |
| 2026-07-16 | TWD 225.50 | -2.17% | TWD 226.00 | TWD 228.50 | TWD 222.00 | 1.26M |
| 2026-07-15 | TWD 230.50 | +2.67% | TWD 226.50 | TWD 233.50 | TWD 226.50 | 1.71M |
| 2026-07-14 | TWD 224.50 | -2.18% | TWD 230.00 | TWD 231.00 | TWD 215.50 | 2.58M |
| 2026-07-13 | TWD 229.50 | -1.50% | TWD 236.00 | TWD 237.00 | TWD 227.50 | 2.20M |
| 2026-07-10 | TWD 233.00 | 0.00% | TWD 233.00 | TWD 233.00 | TWD 233.00 | 0 |
| 2026-07-09 | TWD 233.00 | 0.00% | TWD 236.50 | TWD 240.50 | TWD 232.00 | 2.57M |
| 2026-07-08 | TWD 233.00 | -6.61% | TWD 246.00 | TWD 249.50 | TWD 230.00 | 6.63M |
| 2026-07-07 | TWD 249.50 | -4.41% | TWD 262.00 | TWD 262.00 | TWD 248.50 | 2.48M |
| 2026-07-06 | TWD 261.00 | +0.38% | TWD 263.00 | TWD 267.00 | TWD 255.00 | 3.54M |
| 2026-07-03 | TWD 260.00 | +1.56% | TWD 254.00 | TWD 261.50 | TWD 251.50 | 2.14M |
| 2026-07-02 | TWD 256.00 | +2.20% | TWD 240.50 | TWD 256.50 | TWD 240.50 | 2.59M |
| 2026-07-01 | TWD 250.50 | -4.93% | TWD 264.50 | TWD 264.50 | TWD 250.00 | 5.36M |
| 2026-06-30 | TWD 263.50 | -0.19% | TWD 265.00 | TWD 266.50 | TWD 255.50 | 4.71M |
| 2026-06-29 | TWD 264.00 | -0.38% | TWD 268.00 | TWD 270.00 | TWD 261.00 | 2.21M |
| 2026-06-26 | TWD 265.00 | -3.99% | TWD 277.00 | TWD 280.50 | TWD 265.00 | 4.07M |
| 2026-06-25 | TWD 276.00 | -0.72% | TWD 283.50 | TWD 286.00 | TWD 275.00 | 4.49M |
| 2026-06-24 | TWD 278.00 | +2.21% | TWD 265.50 | TWD 278.00 | TWD 265.50 | 2.96M |
| 2026-06-23 | TWD 272.00 | -4.39% | TWD 287.50 | TWD 287.50 | TWD 271.00 | 5.94M |
| 2026-06-22 | TWD 284.50 | +2.15% | TWD 284.50 | TWD 290.00 | TWD 280.00 | 8.07M |
| 2026-06-18 | TWD 278.50 | +1.27% | TWD 277.00 | TWD 280.00 | TWD 273.50 | 3.85M |
| 2026-06-17 | TWD 275.00 | 0.00% | TWD 272.50 | TWD 276.00 | TWD 267.00 | 3.23M |
| 2026-06-16 | TWD 275.00 | -0.72% | TWD 281.00 | TWD 281.50 | TWD 272.00 | 5.97M |
| 2026-06-15 | TWD 277.00 | +1.84% | TWD 276.50 | TWD 285.00 | TWD 274.00 | 5.52M |
| 2026-06-12 | TWD 272.00 | -1.98% | TWD 288.00 | TWD 290.00 | TWD 272.00 | 10.07M |
| 2026-06-11 | TWD 277.50 | +3.16% | TWD 265.00 | TWD 280.00 | TWD 260.50 | 8.03M |
| 2026-06-10 | TWD 269.00 | -5.94% | TWD 280.00 | TWD 286.50 | TWD 268.00 | 7.39M |
| 2026-06-09 | TWD 286.00 | +3.06% | TWD 282.50 | TWD 294.00 | TWD 280.00 | 8.71M |
| 2026-06-08 | TWD 277.50 | -0.54% | TWD 251.50 | TWD 279.00 | TWD 251.50 | 7.45M |
| 2026-06-05 | TWD 279.00 | -7.62% | TWD 295.00 | TWD 295.00 | TWD 272.00 | 12.86M |
| 2026-06-04 | TWD 302.00 | +1.00% | TWD 295.00 | TWD 312.00 | TWD 295.00 | 13.15M |
| 2026-06-03 | TWD 299.00 | -1.81% | TWD 314.50 | TWD 315.50 | TWD 295.50 | 17.47M |
| 2026-06-02 | TWD 304.50 | +5.36% | TWD 295.00 | TWD 310.00 | TWD 290.00 | 28.33M |
| 2026-06-01 | TWD 289.00 | +4.71% | TWD 280.00 | TWD 290.00 | TWD 278.00 | 11.80M |
| 2026-05-29 | TWD 276.00 | +2.03% | TWD 277.50 | TWD 279.00 | TWD 273.00 | 4.89M |
| 2026-05-28 | TWD 270.50 | +1.31% | TWD 269.50 | TWD 284.50 | TWD 268.00 | 11.56M |
| 2026-05-27 | TWD 267.00 | -1.48% | TWD 281.00 | TWD 288.00 | TWD 266.50 | 10.66M |