Team Group Inc. (TPE:4967)
Taiwan
· Delayed Price · Currency is TWD 132.50
+3.50 (2.71%)
Dec 5, 2025, 1:35 PM CST
Team Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 127.50 | 127.50 | 126.50 | 126.50 | - | -1.94% | 429,496 |
| 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 |
| Oct 1, 2025 | 89.30 | 90.80 | 88.60 | 89.00 | 86.00 | 0.56% | 5,694,854 |
| Sep 30, 2025 | 84.90 | 88.60 | 84.70 | 88.50 | 85.52 | 7.27% | 5,034,495 |
| Sep 26, 2025 | 86.60 | 86.90 | 82.40 | 82.50 | 79.72 | -5.17% | 3,910,276 |
| Sep 25, 2025 | 88.00 | 88.70 | 86.80 | 87.00 | 84.07 | -1.58% | 2,459,718 |
| Sep 24, 2025 | 89.00 | 89.50 | 87.20 | 88.40 | 85.42 | -0.11% | 3,408,392 |
| Sep 23, 2025 | 88.50 | 89.00 | 86.40 | 88.50 | 85.52 | -0.56% | 3,906,748 |
| Sep 22, 2025 | 87.00 | 90.80 | 86.00 | 89.00 | 86.00 | 2.89% | 9,280,714 |
| Sep 19, 2025 | 89.50 | 90.40 | 85.70 | 86.50 | 83.58 | -3.46% | 8,786,769 |
| Sep 18, 2025 | 92.00 | 95.00 | 89.20 | 89.60 | 86.58 | -1.10% | 25,230,880 |
| Sep 17, 2025 | 88.60 | 90.80 | 86.30 | 90.60 | 87.55 | 2.26% | 17,283,570 |
| Sep 16, 2025 | 85.20 | 91.00 | 85.00 | 88.60 | 85.61 | 7.00% | 42,560,660 |
| Sep 15, 2025 | 78.00 | 82.80 | 75.30 | 82.80 | 80.01 | 9.96% | 14,194,200 |
| Sep 12, 2025 | 76.00 | 78.00 | 74.20 | 75.30 | 72.76 | 2.03% | 4,770,983 |
| Sep 11, 2025 | 73.60 | 78.50 | 73.10 | 73.80 | 71.31 | 1.23% | 4,673,426 |
| Sep 10, 2025 | 71.80 | 73.60 | 71.40 | 72.90 | 70.44 | 1.53% | 1,387,120 |
| Sep 9, 2025 | 73.50 | 73.50 | 71.20 | 71.80 | 69.38 | -4.27% | 3,383,437 |
| Sep 8, 2025 | 78.80 | 79.60 | 74.60 | 75.00 | 72.47 | -2.09% | 4,080,911 |
| Sep 5, 2025 | 73.50 | 78.00 | 73.40 | 76.60 | 74.02 | 3.93% | 3,736,166 |
| Sep 4, 2025 | 73.80 | 75.40 | 73.60 | 73.70 | 71.22 | 0.41% | 1,009,728 |
| Sep 3, 2025 | 72.30 | 73.80 | 72.30 | 73.40 | 70.93 | 1.10% | 478,342 |
| Sep 2, 2025 | 75.20 | 75.20 | 72.10 | 72.60 | 70.15 | -2.68% | 975,511 |
| Sep 1, 2025 | 74.70 | 76.00 | 74.30 | 74.60 | 72.09 | -0.13% | 1,370,478 |
| Aug 29, 2025 | 74.50 | 76.70 | 74.30 | 74.70 | 72.18 | 0.95% | 1,330,819 |
| Aug 28, 2025 | 73.90 | 74.60 | 73.80 | 74.00 | 71.51 | -0.13% | 742,460 |
| Aug 27, 2025 | 74.20 | 74.60 | 73.10 | 74.10 | 71.60 | 0.68% | 1,041,222 |
| Aug 26, 2025 | 73.60 | 74.40 | 73.40 | 73.60 | 71.12 | - | 637,174 |
| Aug 25, 2025 | 74.30 | 74.80 | 73.10 | 73.60 | 71.12 | 0.14% | 858,048 |
| Aug 22, 2025 | 73.10 | 74.60 | 72.90 | 73.50 | 71.02 | 0.55% | 1,150,638 |
| Aug 21, 2025 | 70.30 | 73.60 | 70.30 | 73.10 | 70.64 | 3.98% | 1,743,624 |
| Aug 20, 2025 | 70.40 | 71.50 | 69.30 | 70.30 | 67.93 | -0.42% | 973,973 |
| Aug 19, 2025 | 71.40 | 71.50 | 70.40 | 70.60 | 68.22 | -0.98% | 1,282,509 |
| Aug 18, 2025 | 72.50 | 72.50 | 71.10 | 71.30 | 68.90 | -1.66% | 1,077,608 |
| Aug 15, 2025 | 73.30 | 73.30 | 71.70 | 72.50 | 70.06 | -0.68% | 995,744 |
| Aug 14, 2025 | 73.00 | 74.30 | 72.60 | 73.00 | 70.54 | 0.55% | 819,190 |
| Aug 13, 2025 | 73.80 | 74.70 | 72.00 | 72.60 | 70.15 | -0.27% | 1,184,906 |
| Aug 12, 2025 | 71.80 | 74.00 | 71.80 | 72.80 | 70.35 | 2.39% | 1,186,704 |
| Aug 11, 2025 | 71.40 | 71.40 | 70.60 | 71.10 | 68.70 | -0.42% | 742,549 |
| Aug 8, 2025 | 71.30 | 72.90 | 70.50 | 71.40 | 68.99 | -1.65% | 1,660,643 |
| Aug 7, 2025 | 73.60 | 74.20 | 72.20 | 72.60 | 70.15 | -0.95% | 593,972 |
| Aug 6, 2025 | 74.90 | 74.90 | 73.30 | 73.30 | 70.83 | -1.74% | 402,984 |
| Aug 5, 2025 | 74.20 | 74.90 | 73.90 | 74.60 | 72.09 | 1.36% | 484,180 |
| Aug 4, 2025 | 74.20 | 74.20 | 72.70 | 73.60 | 71.12 | -0.94% | 347,277 |
| Aug 1, 2025 | 72.10 | 74.60 | 71.10 | 74.30 | 71.80 | 0.95% | 661,284 |
| Jul 31, 2025 | 75.20 | 75.20 | 73.10 | 73.60 | 71.12 | -2.00% | 716,133 |
| Jul 30, 2025 | 73.90 | 75.50 | 73.30 | 75.10 | 72.57 | 1.62% | 1,400,003 |
| Jul 29, 2025 | 73.60 | 74.40 | 73.30 | 73.90 | 71.41 | 0.68% | 885,578 |
| Jul 28, 2025 | 73.60 | 74.00 | 72.70 | 73.40 | 70.93 | - | 350,231 |
| Jul 25, 2025 | 73.70 | 74.20 | 73.20 | 73.40 | 70.93 | -0.41% | 400,418 |
| Jul 24, 2025 | 73.10 | 73.80 | 72.60 | 73.70 | 71.22 | 1.52% | 698,072 |
| Jul 23, 2025 | 71.00 | 72.80 | 71.00 | 72.60 | 70.15 | 3.57% | 751,346 |
| Jul 22, 2025 | 73.40 | 73.40 | 70.00 | 70.10 | 67.74 | -3.97% | 1,201,432 |
| Jul 21, 2025 | 73.30 | 73.70 | 72.70 | 73.00 | 70.54 | -0.27% | 410,682 |
| Jul 18, 2025 | 74.80 | 74.80 | 72.90 | 73.20 | 70.73 | -1.21% | 672,142 |
| Jul 17, 2025 | 72.80 | 74.90 | 72.30 | 74.10 | 71.60 | 2.49% | 1,628,491 |
| Jul 16, 2025 | 71.90 | 72.80 | 71.80 | 72.30 | 69.86 | 1.40% | 726,758 |
| Jul 15, 2025 | 72.00 | 72.00 | 71.20 | 71.30 | 68.90 | -0.14% | 411,463 |