Team Group Inc. (TPE:4967)
Taiwan
· Delayed Price · Currency is TWD 182.00
-4.00 (-2.15%)
Mar 9, 2026, 1:35 PM CST
Team Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 172.00 | 182.50 | 170.50 | 182.00 | 182.00 | -2.15% | 5,401,063 |
| Mar 6, 2026 | 189.50 | 193.00 | 185.50 | 186.00 | 186.00 | -1.85% | 4,457,617 |
| Mar 5, 2026 | 192.50 | 196.00 | 185.50 | 189.50 | 189.50 | 5.28% | 4,237,224 |
| Mar 4, 2026 | 189.00 | 193.00 | 177.50 | 180.00 | 180.00 | -6.25% | 6,559,350 |
| Mar 3, 2026 | 207.50 | 212.00 | 188.00 | 192.00 | 192.00 | -6.11% | 9,262,965 |
| Mar 2, 2026 | 197.00 | 208.00 | 194.00 | 204.50 | 204.50 | - | 6,019,528 |
| Feb 26, 2026 | 205.00 | 207.50 | 200.00 | 204.50 | 204.50 | -6.62% | 12,464,424 |
| Feb 25, 2026 | 215.00 | 219.00 | 202.00 | 219.00 | 219.00 | 2.34% | 8,680,368 |
| Feb 24, 2026 | 209.00 | 214.00 | 206.00 | 214.00 | 214.00 | 2.88% | 5,518,091 |
| Feb 23, 2026 | 207.00 | 213.00 | 202.50 | 208.00 | 208.00 | 4.26% | 6,432,909 |
| Feb 11, 2026 | 199.00 | 203.00 | 197.00 | 199.50 | 199.50 | -0.75% | 4,892,096 |
| Feb 10, 2026 | 210.00 | 210.50 | 199.00 | 201.00 | 201.00 | -4.06% | 6,397,514 |
| Feb 9, 2026 | 221.50 | 222.50 | 209.50 | 209.50 | 209.50 | -0.48% | 7,222,959 |
| Feb 6, 2026 | 223.00 | 223.00 | 205.50 | 210.50 | 210.50 | -7.27% | 9,859,086 |
| Feb 5, 2026 | 223.50 | 233.00 | 219.50 | 227.00 | 227.00 | -1.09% | 7,602,773 |
| Feb 4, 2026 | 220.50 | 234.50 | 218.00 | 229.50 | 229.50 | 3.61% | 10,122,231 |
| Feb 3, 2026 | 245.00 | 251.00 | 217.50 | 221.50 | 221.50 | -4.11% | 17,983,848 |
| Feb 2, 2026 | 242.00 | 246.50 | 227.50 | 231.00 | 231.00 | -8.51% | 13,119,153 |
| Jan 30, 2026 | 250.50 | 257.50 | 240.00 | 252.50 | 252.50 | 1.20% | 19,852,614 |
| Jan 29, 2026 | 259.00 | 266.50 | 240.00 | 249.50 | 249.50 | -2.73% | 23,714,264 |
| Jan 28, 2026 | 253.50 | 265.50 | 249.50 | 256.50 | 256.50 | 3.43% | 29,203,378 |
| Jan 27, 2026 | 225.50 | 248.00 | 218.00 | 248.00 | 248.00 | 9.98% | 31,600,960 |
| Jan 26, 2026 | 215.00 | 225.50 | 215.00 | 225.50 | 225.50 | 10.00% | 6,714,631 |
| Jan 23, 2026 | 208.50 | 210.00 | 200.00 | 205.00 | 205.00 | -0.49% | 3,432,716 |
| Jan 22, 2026 | 208.00 | 210.00 | 205.00 | 206.00 | 206.00 | 4.04% | 3,420,041 |
| Jan 21, 2026 | 206.50 | 209.00 | 197.00 | 198.00 | 198.00 | -5.49% | 3,609,654 |
| Jan 20, 2026 | 203.50 | 213.00 | 203.00 | 209.50 | 209.50 | -3.68% | 4,025,971 |
| Jan 19, 2026 | 210.00 | 220.00 | 209.50 | 217.50 | 217.50 | 6.88% | 6,304,911 |
| Jan 16, 2026 | 200.00 | 204.00 | 199.00 | 203.50 | 203.50 | 3.56% | 3,281,546 |
| Jan 15, 2026 | 194.00 | 197.00 | 193.00 | 196.50 | 196.50 | 1.03% | 1,560,551 |
| Jan 14, 2026 | 194.50 | 195.00 | 191.00 | 194.50 | 194.50 | -0.77% | 2,060,709 |
| Jan 13, 2026 | 201.50 | 201.50 | 194.50 | 196.00 | 196.00 | -2.97% | 4,151,649 |
| Jan 12, 2026 | 207.00 | 207.00 | 197.00 | 202.00 | 202.00 | 0.25% | 19,356,585 |
| Jan 9, 2026 | 210.00 | 210.00 | 191.50 | 201.50 | 201.50 | -4.05% | 27,252,506 |
| Jan 8, 2026 | 206.50 | 212.50 | 201.00 | 210.00 | 210.00 | 4.48% | 43,730,070 |
| Jan 7, 2026 | 205.00 | 210.50 | 197.50 | 201.00 | 201.00 | -0.99% | 29,186,380 |
| Jan 6, 2026 | 190.00 | 203.00 | 188.50 | 203.00 | 203.00 | 4.64% | 32,762,160 |
| Jan 5, 2026 | 210.00 | 210.00 | 192.00 | 194.00 | 194.00 | 0.26% | 34,955,930 |
| Jan 2, 2026 | 190.00 | 195.00 | 183.50 | 193.50 | 193.50 | 2.38% | 36,809,588 |
| Dec 31, 2025 | 175.50 | 189.00 | 175.50 | 189.00 | 189.00 | 9.88% | 38,076,132 |
| Dec 30, 2025 | 166.00 | 174.00 | 166.00 | 172.00 | 172.00 | 3.30% | 24,615,140 |
| Dec 29, 2025 | 160.00 | 171.50 | 156.00 | 166.50 | 166.50 | 4.39% | 26,655,555 |
| Dec 26, 2025 | 164.00 | 164.50 | 158.00 | 159.50 | 159.50 | -1.85% | 16,416,990 |
| Dec 24, 2025 | 153.00 | 165.00 | 151.00 | 162.50 | 162.50 | 6.56% | 38,118,497 |
| Dec 23, 2025 | 151.00 | 157.00 | 148.00 | 152.50 | 152.50 | 2.01% | 31,497,991 |
| Dec 22, 2025 | 141.00 | 149.50 | 141.00 | 149.50 | 149.50 | 9.93% | 19,952,230 |
| Dec 19, 2025 | 140.00 | 142.00 | 135.00 | 136.00 | 136.00 | -1.09% | 11,437,245 |
| Dec 18, 2025 | 149.00 | 150.50 | 137.50 | 137.50 | 137.50 | -5.17% | 37,922,024 |
| Dec 17, 2025 | 134.00 | 145.00 | 134.00 | 145.00 | 145.00 | 9.85% | 15,793,431 |
| Dec 16, 2025 | 135.50 | 135.50 | 130.00 | 132.00 | 132.00 | -2.94% | 2,101,338 |
| Dec 15, 2025 | 132.50 | 137.00 | 130.00 | 136.00 | 136.00 | -0.37% | 3,210,392 |
| Dec 12, 2025 | 137.00 | 141.00 | 136.50 | 136.50 | 136.50 | - | 5,467,215 |
| Dec 11, 2025 | 140.50 | 141.50 | 136.50 | 136.50 | 136.50 | -2.15% | 3,610,034 |
| Dec 10, 2025 | 143.00 | 143.50 | 137.00 | 139.50 | 139.50 | -1.76% | 6,744,373 |
| Dec 9, 2025 | 141.00 | 142.00 | 136.50 | 142.00 | 142.00 | 0.71% | 8,654,551 |
| Dec 8, 2025 | 135.50 | 143.50 | 134.50 | 141.00 | 141.00 | 6.42% | 16,887,000 |
| Dec 5, 2025 | 127.50 | 133.00 | 125.50 | 132.50 | 132.50 | 2.71% | 3,894,807 |
| Dec 4, 2025 | 129.00 | 129.00 | 125.50 | 129.00 | 129.00 | - | 2,726,494 |
| Dec 3, 2025 | 132.50 | 134.00 | 128.50 | 129.00 | 129.00 | -2.64% | 5,602,665 |
| Dec 2, 2025 | 132.00 | 138.00 | 131.00 | 132.50 | 132.50 | 1.53% | 7,872,273 |
| Dec 1, 2025 | 135.00 | 137.00 | 130.00 | 130.50 | 130.50 | -1.14% | 5,963,672 |
| Nov 28, 2025 | 129.00 | 136.00 | 127.00 | 132.00 | 132.00 | 2.72% | 6,225,912 |
| Nov 27, 2025 | 126.50 | 130.00 | 124.50 | 128.50 | 128.50 | 3.21% | 3,581,699 |
| Nov 26, 2025 | 133.00 | 133.00 | 124.00 | 124.50 | 124.50 | -5.68% | 5,397,203 |
| Nov 25, 2025 | 134.00 | 137.00 | 132.00 | 132.00 | 132.00 | 5.18% | 7,161,558 |
| Nov 24, 2025 | 127.00 | 127.00 | 122.50 | 125.50 | 125.50 | -0.40% | 5,272,969 |
| Nov 21, 2025 | 126.50 | 130.00 | 123.50 | 126.00 | 126.00 | -7.01% | 9,154,427 |
| Nov 20, 2025 | 144.50 | 144.50 | 130.00 | 135.50 | 135.50 | -1.81% | 18,816,132 |
| Nov 19, 2025 | 139.50 | 142.50 | 137.00 | 138.00 | 138.00 | -3.16% | 6,932,536 |
| Nov 18, 2025 | 144.50 | 149.50 | 140.00 | 142.50 | 142.50 | -2.73% | 12,293,320 |
| Nov 17, 2025 | 149.00 | 156.50 | 145.50 | 146.50 | 146.50 | 2.81% | 26,007,360 |
| Nov 14, 2025 | 142.50 | 145.50 | 136.00 | 142.50 | 142.50 | -4.36% | 12,609,140 |
| Nov 13, 2025 | 148.50 | 157.50 | 147.00 | 149.00 | 149.00 | 0.34% | 30,182,060 |
| Nov 12, 2025 | 139.00 | 153.50 | 137.00 | 148.50 | 148.50 | 5.69% | 29,794,910 |
| Nov 11, 2025 | 143.00 | 148.00 | 138.50 | 140.50 | 140.50 | -5.70% | 31,294,590 |
| Nov 10, 2025 | 142.00 | 150.50 | 139.50 | 149.00 | 149.00 | 8.76% | 37,275,460 |
| Nov 7, 2025 | 137.00 | 143.00 | 130.50 | 137.00 | 137.00 | -0.72% | 22,207,740 |
| Nov 6, 2025 | 136.50 | 140.00 | 131.50 | 138.00 | 138.00 | 2.99% | 23,145,060 |
| Nov 5, 2025 | 118.00 | 135.00 | 118.00 | 134.00 | 134.00 | 5.93% | 15,598,120 |
| Nov 4, 2025 | 142.00 | 144.00 | 126.50 | 126.50 | 126.50 | -9.96% | 16,402,480 |
| Nov 3, 2025 | 137.50 | 140.50 | 136.00 | 140.50 | 140.50 | 4.07% | 5,395,423 |
| Oct 31, 2025 | 129.00 | 135.00 | 128.50 | 135.00 | 135.00 | 5.47% | 3,831,464 |
| Oct 30, 2025 | 128.00 | 131.00 | 127.00 | 128.00 | 128.00 | 1.59% | 2,366,794 |
| Oct 29, 2025 | 130.00 | 130.00 | 125.50 | 126.00 | 126.00 | -3.08% | 2,587,601 |
| Oct 28, 2025 | 135.00 | 135.00 | 127.50 | 130.00 | 130.00 | -5.11% | 3,768,948 |
| Oct 27, 2025 | 135.00 | 137.00 | 132.00 | 137.00 | 137.00 | 7.03% | 7,061,904 |
| Oct 23, 2025 | 127.50 | 128.00 | 126.50 | 128.00 | 128.00 | -0.39% | 1,172,618 |
| Oct 22, 2025 | 126.50 | 129.00 | 126.50 | 128.50 | 128.50 | - | 1,674,306 |
| Oct 21, 2025 | 130.00 | 130.00 | 127.00 | 128.50 | 128.50 | 0.39% | 2,369,368 |
| Oct 20, 2025 | 131.00 | 131.00 | 126.50 | 128.00 | 128.00 | - | 3,043,362 |
| Oct 17, 2025 | 127.00 | 128.50 | 126.00 | 128.00 | 128.00 | -1.54% | 3,281,127 |
| Oct 16, 2025 | 123.00 | 130.00 | 123.00 | 130.00 | 130.00 | 3.59% | 6,830,592 |
| Oct 15, 2025 | 121.50 | 133.00 | 118.50 | 125.50 | 125.50 | 3.72% | 56,217,140 |
| Oct 14, 2025 | 132.00 | 136.00 | 120.00 | 121.00 | 121.00 | -3.20% | 65,301,790 |
| Oct 13, 2025 | 111.00 | 125.00 | 110.00 | 125.00 | 125.00 | 9.65% | 46,779,670 |
| Oct 9, 2025 | 113.00 | 118.00 | 110.50 | 114.00 | 114.00 | 5.07% | 62,157,220 |
| Oct 8, 2025 | 96.60 | 108.50 | 96.10 | 108.50 | 108.50 | 9.93% | 29,886,580 |
| Oct 7, 2025 | 93.00 | 98.70 | 91.50 | 98.70 | 98.70 | 9.91% | 15,905,220 |
| Oct 3, 2025 | 88.10 | 90.50 | 86.50 | 89.80 | 89.80 | 2.98% | 4,869,854 |
| Oct 2, 2025 | 92.00 | 93.80 | 87.20 | 87.20 | 87.20 | -2.02% | 8,192,597 |