TECO Electric & Machinery Co., Ltd. (TPE:1504)
Taiwan
· Delayed Price · Currency is TWD 62.20
+1.20 (1.97%)
Apr 29, 2026, 1:30 PM CST
TECO Electric & Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.60 | 62.50 | 60.50 | 61.00 | 61.00 | - | 8,084,957 |
| Apr 27, 2026 | 61.20 | 61.60 | 59.90 | 61.00 | 61.00 | - | 7,308,904 |
| Apr 24, 2026 | 61.60 | 61.80 | 60.10 | 61.00 | 61.00 | -0.49% | 4,904,774 |
| Apr 23, 2026 | 63.80 | 64.70 | 60.40 | 61.30 | 61.30 | -3.16% | 14,179,445 |
| Apr 22, 2026 | 64.10 | 64.10 | 62.90 | 63.30 | 63.30 | -0.63% | 8,140,175 |
| Apr 21, 2026 | 62.50 | 63.80 | 62.00 | 63.70 | 63.70 | 3.07% | 8,962,041 |
| Apr 20, 2026 | 62.80 | 63.50 | 61.50 | 61.80 | 61.80 | -1.75% | 8,305,582 |
| Apr 17, 2026 | 63.50 | 63.90 | 62.20 | 62.90 | 62.90 | -0.47% | 8,359,688 |
| Apr 16, 2026 | 62.90 | 63.70 | 62.50 | 63.20 | 63.20 | 1.61% | 9,239,786 |
| Apr 15, 2026 | 63.00 | 63.00 | 61.80 | 62.20 | 62.20 | 0.81% | 11,846,640 |
| Apr 14, 2026 | 61.00 | 61.70 | 60.50 | 61.70 | 61.70 | 2.15% | 10,634,140 |
| Apr 13, 2026 | 59.70 | 60.70 | 58.80 | 60.40 | 60.40 | 1.17% | 7,409,261 |
| Apr 10, 2026 | 59.90 | 60.30 | 59.30 | 59.70 | 59.70 | 0.34% | 7,913,374 |
| Apr 9, 2026 | 61.10 | 61.50 | 59.00 | 59.50 | 59.50 | -1.49% | 10,336,145 |
| Apr 8, 2026 | 59.80 | 61.10 | 59.60 | 60.40 | 60.40 | 2.90% | 9,086,364 |
| Apr 7, 2026 | 61.50 | 61.50 | 58.50 | 58.70 | 58.70 | -3.29% | 9,327,440 |
| Apr 2, 2026 | 62.60 | 62.60 | 60.60 | 60.70 | 60.70 | -2.57% | 4,493,695 |
| Apr 1, 2026 | 62.40 | 62.40 | 61.60 | 62.30 | 62.30 | 3.83% | 5,525,274 |
| Mar 31, 2026 | 61.90 | 62.30 | 59.80 | 60.00 | 60.00 | -4.31% | 9,969,982 |
| Mar 30, 2026 | 61.70 | 62.90 | 61.50 | 62.70 | 62.70 | -1.72% | 8,571,230 |
| Mar 27, 2026 | 64.80 | 64.80 | 63.10 | 63.80 | 63.80 | -2.30% | 6,311,622 |
| Mar 26, 2026 | 67.20 | 67.40 | 65.20 | 65.30 | 65.30 | -1.51% | 5,281,170 |
| Mar 25, 2026 | 66.00 | 66.70 | 65.50 | 66.30 | 66.30 | 2.63% | 6,366,681 |
| Mar 24, 2026 | 66.00 | 66.00 | 63.60 | 64.60 | 64.60 | -0.31% | 6,809,567 |
| Mar 23, 2026 | 65.20 | 66.50 | 64.80 | 64.80 | 64.80 | -3.57% | 8,320,040 |
| Mar 20, 2026 | 68.40 | 68.50 | 66.60 | 67.20 | 67.20 | -1.61% | 10,364,280 |
| Mar 19, 2026 | 70.50 | 70.50 | 68.30 | 68.30 | 68.30 | -3.94% | 9,978,292 |
| Mar 18, 2026 | 71.50 | 71.70 | 70.60 | 71.10 | 71.10 | 1.14% | 6,880,810 |
| Mar 17, 2026 | 70.00 | 71.00 | 69.90 | 70.30 | 70.30 | 1.44% | 7,175,456 |
| Mar 16, 2026 | 70.00 | 70.30 | 68.00 | 69.30 | 69.30 | -0.86% | 12,744,470 |
| Mar 13, 2026 | 69.30 | 70.80 | 69.10 | 69.90 | 69.90 | -1.41% | 7,812,921 |
| Mar 12, 2026 | 71.60 | 72.20 | 70.30 | 70.90 | 70.90 | -0.98% | 6,888,466 |
| Mar 11, 2026 | 71.10 | 72.20 | 71.00 | 71.60 | 71.60 | 2.29% | 5,599,003 |
| Mar 10, 2026 | 71.10 | 71.10 | 69.10 | 70.00 | 70.00 | 1.74% | 6,112,739 |
| Mar 9, 2026 | 67.20 | 69.10 | 66.10 | 68.80 | 68.80 | -4.84% | 11,638,840 |
| Mar 6, 2026 | 71.60 | 73.10 | 71.00 | 72.30 | 72.30 | -0.96% | 6,987,794 |
| Mar 5, 2026 | 72.80 | 73.70 | 71.60 | 73.00 | 73.00 | 3.11% | 10,385,150 |
| Mar 4, 2026 | 73.40 | 74.70 | 70.50 | 70.80 | 70.80 | -7.45% | 20,200,060 |
| Mar 3, 2026 | 81.20 | 81.20 | 76.40 | 76.50 | 76.50 | -4.97% | 21,714,810 |
| Mar 2, 2026 | 80.00 | 81.90 | 79.00 | 80.50 | 80.50 | -2.90% | 15,332,530 |
| Feb 26, 2026 | 83.30 | 83.30 | 81.00 | 82.90 | 82.90 | 0.36% | 24,223,400 |
| Feb 25, 2026 | 81.80 | 84.30 | 81.60 | 82.60 | 82.60 | 1.10% | 17,146,510 |
| Feb 24, 2026 | 82.80 | 82.80 | 81.10 | 81.70 | 81.70 | -0.37% | 10,120,520 |
| Feb 23, 2026 | 80.10 | 82.90 | 79.10 | 82.00 | 82.00 | 2.76% | 17,687,050 |
| Feb 11, 2026 | 80.10 | 80.10 | 78.20 | 79.80 | 79.80 | 0.63% | 8,242,960 |
| Feb 10, 2026 | 80.40 | 81.50 | 79.20 | 79.30 | 79.30 | -1.00% | 9,845,587 |
| Feb 9, 2026 | 81.90 | 82.90 | 80.10 | 80.10 | 80.10 | 0.12% | 12,019,190 |
| Feb 6, 2026 | 80.80 | 81.40 | 79.00 | 80.00 | 80.00 | 0.25% | 14,846,580 |
| Feb 5, 2026 | 82.10 | 82.20 | 79.60 | 79.80 | 79.80 | -3.51% | 9,201,565 |
| Feb 4, 2026 | 81.70 | 83.30 | 81.10 | 82.70 | 82.70 | 1.22% | 8,631,078 |
| Feb 3, 2026 | 81.50 | 83.00 | 80.20 | 81.70 | 81.70 | 3.29% | 12,942,950 |
| Feb 2, 2026 | 80.50 | 81.30 | 78.00 | 79.10 | 79.10 | -3.30% | 23,396,510 |
| Jan 30, 2026 | 83.70 | 83.90 | 81.10 | 81.80 | 81.80 | -3.20% | 26,938,310 |
| Jan 29, 2026 | 88.40 | 88.40 | 84.50 | 84.50 | 84.50 | -3.65% | 20,065,830 |
| Jan 28, 2026 | 85.80 | 88.00 | 85.10 | 87.70 | 87.70 | 2.69% | 19,811,860 |
| Jan 27, 2026 | 87.20 | 87.30 | 84.70 | 85.40 | 85.40 | -2.06% | 21,121,660 |
| Jan 26, 2026 | 89.60 | 89.70 | 86.50 | 87.20 | 87.20 | -2.46% | 28,564,100 |
| Jan 23, 2026 | 91.70 | 95.00 | 89.30 | 89.40 | 89.40 | 0.11% | 70,604,810 |
| Jan 22, 2026 | 87.50 | 92.00 | 87.20 | 89.30 | 89.30 | 3.84% | 63,419,950 |
| Jan 21, 2026 | 88.00 | 90.20 | 86.00 | 86.00 | 86.00 | -3.15% | 42,433,530 |
| Jan 20, 2026 | 87.90 | 90.50 | 86.90 | 88.80 | 88.80 | 1.02% | 53,115,540 |
| Jan 19, 2026 | 90.00 | 91.30 | 85.70 | 87.90 | 87.90 | -1.12% | 64,247,380 |
| Jan 16, 2026 | 86.80 | 89.40 | 83.80 | 88.90 | 88.90 | 3.61% | 60,753,240 |
| Jan 15, 2026 | 92.00 | 92.00 | 85.20 | 85.80 | 85.80 | -5.19% | 71,464,190 |
| Jan 14, 2026 | 83.40 | 90.50 | 83.30 | 90.50 | 90.50 | 9.96% | 60,752,850 |
| Jan 13, 2026 | 84.20 | 85.20 | 82.30 | 82.30 | 82.30 | -1.56% | 12,421,120 |
| Jan 12, 2026 | 84.00 | 84.50 | 83.30 | 83.60 | 83.60 | 0.24% | 9,593,660 |
| Jan 9, 2026 | 82.90 | 84.00 | 82.00 | 83.40 | 83.40 | 2.21% | 17,693,940 |
| Jan 8, 2026 | 82.70 | 82.90 | 81.30 | 81.60 | 81.60 | -1.33% | 11,694,530 |
| Jan 7, 2026 | 83.10 | 83.70 | 82.50 | 82.70 | 82.70 | -0.96% | 10,894,490 |
| Jan 6, 2026 | 84.00 | 84.40 | 82.60 | 83.50 | 83.50 | -0.24% | 12,719,020 |
| Jan 5, 2026 | 84.30 | 85.90 | 83.20 | 83.70 | 83.70 | -0.71% | 10,893,600 |
| Jan 2, 2026 | 84.00 | 85.00 | 83.20 | 84.30 | 84.30 | 0.36% | 9,124,919 |
| Dec 31, 2025 | 85.10 | 85.70 | 84.00 | 84.00 | 84.00 | -1.06% | 8,824,737 |
| Dec 30, 2025 | 87.50 | 87.50 | 84.50 | 84.90 | 84.90 | -2.86% | 16,579,750 |
| Dec 29, 2025 | 87.00 | 88.40 | 86.80 | 87.40 | 87.40 | 1.04% | 17,666,240 |
| Dec 26, 2025 | 87.10 | 87.10 | 84.90 | 86.50 | 86.50 | 0.23% | 26,256,020 |
| Dec 24, 2025 | 86.80 | 87.90 | 85.70 | 86.30 | 86.30 | 1.17% | 28,232,220 |
| Dec 23, 2025 | 88.90 | 88.90 | 85.20 | 85.30 | 85.30 | -2.74% | 30,802,840 |
| Dec 22, 2025 | 85.20 | 89.80 | 85.20 | 87.70 | 87.70 | 4.16% | 44,011,800 |
| Dec 19, 2025 | 83.10 | 84.20 | 82.50 | 84.20 | 84.20 | 2.68% | 31,524,410 |
| Dec 18, 2025 | 81.80 | 82.20 | 81.00 | 82.00 | 82.00 | -0.73% | 11,863,520 |
| Dec 17, 2025 | 83.00 | 83.20 | 82.00 | 82.60 | 82.60 | 0.12% | 10,330,900 |
| Dec 16, 2025 | 83.50 | 84.30 | 81.80 | 82.50 | 82.50 | -2.02% | 19,254,360 |
| Dec 15, 2025 | 86.30 | 86.50 | 84.20 | 84.20 | 84.20 | -3.99% | 18,977,840 |
| Dec 12, 2025 | 85.60 | 92.00 | 85.50 | 87.70 | 87.70 | 3.18% | 51,517,300 |
| Dec 11, 2025 | 86.40 | 86.70 | 84.10 | 85.00 | 85.00 | -0.93% | 13,948,570 |
| Dec 10, 2025 | 86.90 | 87.80 | 85.80 | 85.80 | 85.80 | -0.92% | 12,167,980 |
| Dec 9, 2025 | 88.70 | 88.70 | 86.30 | 86.60 | 86.60 | -2.26% | 15,340,740 |
| Dec 8, 2025 | 88.20 | 89.60 | 87.80 | 88.60 | 88.60 | -0.11% | 11,349,990 |
| Dec 5, 2025 | 89.60 | 89.60 | 87.50 | 88.70 | 88.70 | -0.11% | 10,790,340 |
| Dec 4, 2025 | 87.80 | 89.30 | 87.60 | 88.80 | 88.80 | 2.07% | 19,914,670 |
| Dec 3, 2025 | 87.20 | 88.80 | 86.40 | 87.00 | 87.00 | 0.46% | 13,251,740 |
| Dec 2, 2025 | 85.20 | 88.50 | 84.80 | 86.60 | 86.60 | 1.88% | 22,425,720 |
| Dec 1, 2025 | 87.50 | 87.50 | 84.70 | 85.00 | 85.00 | -3.08% | 16,762,950 |
| Nov 28, 2025 | 89.00 | 89.00 | 87.10 | 87.70 | 87.70 | -1.02% | 16,281,320 |
| Nov 27, 2025 | 87.50 | 88.70 | 86.60 | 88.60 | 88.60 | 1.61% | 17,538,050 |
| Nov 26, 2025 | 88.90 | 89.20 | 86.70 | 87.20 | 87.20 | -1.47% | 30,647,120 |
| Nov 25, 2025 | 95.00 | 95.00 | 87.60 | 88.50 | 88.50 | -4.74% | 52,066,840 |
| Nov 24, 2025 | 93.80 | 94.00 | 91.00 | 92.90 | 92.90 | 0.98% | 115,235,000 |