Team Group Inc. (TPE:4967)
Taiwan
· Delayed Price · Currency is TWD 289.50
-13.50 (-4.46%)
Apr 29, 2026, 12:35 PM CST
Team Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 277.00 | 291.00 | 276.00 | 288.00 | - | -4.95% | 17,423,318 |
| Apr 28, 2026 | 292.00 | 310.00 | 279.00 | 303.00 | 303.00 | 6.69% | 53,516,714 |
| Apr 27, 2026 | 263.50 | 284.00 | 262.00 | 284.00 | 284.00 | 9.86% | 28,415,140 |
| Apr 24, 2026 | 252.50 | 259.00 | 245.50 | 258.50 | 258.50 | 3.40% | 16,917,575 |
| Apr 23, 2026 | 270.00 | 275.50 | 237.50 | 250.00 | 250.00 | -4.58% | 31,999,888 |
| Apr 22, 2026 | 246.50 | 262.00 | 235.00 | 262.00 | 262.00 | 9.85% | 28,902,910 |
| Apr 21, 2026 | 222.00 | 238.50 | 221.00 | 238.50 | 238.50 | 9.91% | 11,207,484 |
| Apr 20, 2026 | 220.00 | 220.50 | 213.50 | 217.00 | 217.00 | -1.14% | 5,524,431 |
| Apr 17, 2026 | 214.50 | 223.00 | 214.00 | 219.50 | 219.50 | 3.05% | 7,204,000 |
| Apr 16, 2026 | 216.50 | 218.50 | 211.00 | 213.00 | 213.00 | -1.39% | 3,958,962 |
| Apr 15, 2026 | 226.00 | 227.00 | 214.50 | 216.00 | 216.00 | -2.26% | 5,224,123 |
| Apr 14, 2026 | 225.00 | 230.50 | 220.50 | 221.00 | 221.00 | 0.68% | 9,851,092 |
| Apr 13, 2026 | 219.00 | 224.00 | 216.00 | 219.50 | 219.50 | - | 4,756,043 |
| Apr 10, 2026 | 224.00 | 229.50 | 218.50 | 219.50 | 219.50 | -0.23% | 9,937,708 |
| Apr 9, 2026 | 225.00 | 225.00 | 218.00 | 220.00 | 220.00 | -2.00% | 6,044,095 |
| Apr 8, 2026 | 227.00 | 227.50 | 218.50 | 224.50 | 224.50 | 5.65% | 11,343,740 |
| Apr 7, 2026 | 217.00 | 224.50 | 208.00 | 212.50 | 212.50 | 1.67% | 8,087,355 |
| Apr 2, 2026 | 220.00 | 223.00 | 208.00 | 209.00 | 209.00 | -1.88% | 8,795,138 |
| Apr 1, 2026 | 211.50 | 215.50 | 208.50 | 213.00 | 213.00 | 7.04% | 7,731,727 |
| Mar 31, 2026 | 207.50 | 212.50 | 198.50 | 199.00 | 199.00 | -9.75% | 11,863,290 |
| Mar 30, 2026 | 220.50 | 235.00 | 219.50 | 220.50 | 220.50 | -3.50% | 15,755,620 |
| Mar 27, 2026 | 213.00 | 229.50 | 208.50 | 228.50 | 228.50 | -0.44% | 11,835,800 |
| Mar 26, 2026 | 248.50 | 251.00 | 229.50 | 229.50 | 229.50 | -9.82% | 18,210,580 |
| Mar 25, 2026 | 259.50 | 263.00 | 252.50 | 254.50 | 254.50 | 1.39% | 19,031,860 |
| Mar 24, 2026 | 270.50 | 272.00 | 245.00 | 251.00 | 251.00 | -1.95% | 34,346,500 |
| Mar 23, 2026 | 259.50 | 267.50 | 246.50 | 256.00 | 256.00 | -2.10% | 22,877,230 |
| Mar 20, 2026 | 287.50 | 288.50 | 245.50 | 261.50 | 261.50 | -3.51% | 36,745,930 |
| Mar 19, 2026 | 247.00 | 271.00 | 246.00 | 271.00 | 271.00 | 9.94% | 32,769,380 |
| Mar 18, 2026 | 240.00 | 246.50 | 236.50 | 246.50 | 246.50 | 9.80% | 14,712,950 |
| Mar 17, 2026 | 217.00 | 229.00 | 215.50 | 224.50 | 224.50 | 7.67% | 21,257,030 |
| Mar 16, 2026 | 203.50 | 212.50 | 202.50 | 208.50 | 208.50 | 5.84% | 12,796,630 |
| Mar 13, 2026 | 187.50 | 202.50 | 187.50 | 197.00 | 197.00 | 4.51% | 7,377,107 |
| Mar 12, 2026 | 190.50 | 201.00 | 188.00 | 188.50 | 188.50 | -1.31% | 7,132,506 |
| Mar 11, 2026 | 184.50 | 196.50 | 183.50 | 191.00 | 191.00 | 3.24% | 7,079,833 |
| Mar 10, 2026 | 195.00 | 195.00 | 182.50 | 185.00 | 185.00 | 1.65% | 3,814,123 |
| 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% | 4,515,622 |
| 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% | 9,283,801 |
| 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% | 13,032,150 |
| Feb 25, 2026 | 215.00 | 219.00 | 202.00 | 219.00 | 219.00 | 2.34% | 8,728,173 |
| 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% | 10,122,230 |
| Feb 3, 2026 | 245.00 | 251.00 | 217.50 | 221.50 | 221.50 | -4.11% | 17,983,840 |
| Feb 2, 2026 | 242.00 | 246.50 | 227.50 | 231.00 | 231.00 | -8.51% | 13,119,150 |
| Jan 30, 2026 | 250.50 | 257.50 | 240.00 | 252.50 | 252.50 | 1.20% | 19,852,610 |
| Jan 29, 2026 | 259.00 | 266.50 | 240.00 | 249.50 | 249.50 | -2.73% | 23,714,260 |
| Jan 28, 2026 | 253.50 | 265.50 | 249.50 | 256.50 | 256.50 | 3.43% | 29,203,370 |
| Jan 27, 2026 | 225.50 | 248.00 | 218.00 | 248.00 | 248.00 | 9.98% | 31,621,290 |
| Jan 26, 2026 | 215.00 | 225.50 | 215.00 | 225.50 | 225.50 | 10.00% | 6,721,861 |
| 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% | 3,292,683 |
| 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% | 19,356,580 |
| Jan 9, 2026 | 210.00 | 210.00 | 191.50 | 201.50 | 201.50 | -4.05% | 27,252,500 |
| Jan 8, 2026 | 206.50 | 212.50 | 201.00 | 210.00 | 210.00 | 4.48% | 43,805,200 |
| Jan 7, 2026 | 205.00 | 210.50 | 197.50 | 201.00 | 201.00 | -0.99% | 29,277,380 |
| 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% | 35,008,610 |
| Jan 2, 2026 | 190.00 | 195.00 | 183.50 | 193.50 | 193.50 | 2.38% | 36,809,580 |
| Dec 31, 2025 | 175.50 | 189.00 | 175.50 | 189.00 | 189.00 | 9.88% | 38,076,130 |
| 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% | 26,655,550 |
| 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% | 38,118,490 |
| Dec 23, 2025 | 151.00 | 157.00 | 148.00 | 152.50 | 152.50 | 2.01% | 31,497,990 |
| 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% | 11,437,240 |
| Dec 18, 2025 | 149.00 | 150.50 | 137.50 | 137.50 | 137.50 | -5.17% | 37,922,020 |
| Dec 17, 2025 | 134.00 | 145.00 | 134.00 | 145.00 | 145.00 | 9.85% | 15,793,430 |
| 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 | - | 5,475,300 |
| 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% | 7,887,373 |
| 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 |