Tehmag Foods Corporation (TPEX:1264)
Taiwan
· Delayed Price · Currency is TWD 288.50
-1.50 (-0.52%)
At close: Dec 5, 2025
Tehmag Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 289.00 | 289.00 | 288.50 | 288.50 | 288.50 | -0.52% | 9,657 |
| Dec 4, 2025 | 290.50 | 290.50 | 288.50 | 290.00 | 290.00 | -0.17% | 10,829 |
| Dec 3, 2025 | 290.00 | 290.50 | 289.50 | 290.50 | 290.50 | 0.17% | 6,294 |
| Dec 2, 2025 | 289.00 | 290.00 | 288.50 | 290.00 | 290.00 | -0.17% | 8,287 |
| Dec 1, 2025 | 290.50 | 290.50 | 289.50 | 290.50 | 290.50 | 0.17% | 9,419 |
| Nov 28, 2025 | 291.00 | 291.00 | 289.50 | 290.00 | 290.00 | -0.17% | 9,675 |
| Nov 27, 2025 | 290.00 | 293.00 | 290.00 | 290.50 | 290.50 | 0.17% | 8,460 |
| Nov 26, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 8,269 |
| Nov 25, 2025 | 289.50 | 290.00 | 287.50 | 290.00 | 290.00 | -0.34% | 16,254 |
| Nov 24, 2025 | 289.50 | 291.00 | 289.50 | 291.00 | 291.00 | 0.69% | 4,426 |
| Nov 21, 2025 | 289.00 | 289.50 | 289.00 | 289.00 | 289.00 | -0.86% | 8,979 |
| Nov 20, 2025 | 289.50 | 292.50 | 288.50 | 291.50 | 291.50 | 0.34% | 8,121 |
| Nov 19, 2025 | 290.00 | 290.50 | 290.00 | 290.50 | 290.50 | - | 5,039 |
| Nov 18, 2025 | 286.00 | 290.50 | 286.00 | 290.50 | 290.50 | 0.87% | 19,324 |
| Nov 17, 2025 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.69% | 13,100 |
| Nov 14, 2025 | 290.00 | 290.00 | 289.00 | 290.00 | 290.00 | 0.35% | 11,638 |
| Nov 13, 2025 | 292.00 | 292.00 | 289.00 | 289.00 | 289.00 | -0.17% | 28,778 |
| Nov 12, 2025 | 293.00 | 294.00 | 289.50 | 289.50 | 289.50 | -1.19% | 33,322 |
| Nov 11, 2025 | 294.50 | 294.50 | 292.00 | 293.00 | 293.00 | -0.51% | 10,608 |
| Nov 10, 2025 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | -0.51% | 4,464 |
| Nov 7, 2025 | 293.00 | 296.00 | 292.00 | 296.00 | 296.00 | 0.85% | 30,881 |
| Nov 6, 2025 | 292.50 | 293.50 | 292.00 | 293.50 | 293.50 | 0.34% | 18,654 |
| Nov 5, 2025 | 292.50 | 292.50 | 291.00 | 292.50 | 292.50 | -0.17% | 13,584 |
| Nov 4, 2025 | 293.00 | 293.50 | 293.00 | 293.00 | 293.00 | -0.17% | 12,838 |
| Nov 3, 2025 | 293.50 | 294.00 | 293.00 | 293.50 | 293.50 | - | 13,342 |
| Oct 31, 2025 | 295.00 | 295.50 | 293.50 | 293.50 | 293.50 | -0.51% | 17,578 |
| Oct 30, 2025 | 295.00 | 295.00 | 293.00 | 295.00 | 295.00 | - | 7,919 |
| Oct 29, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 4,391 |
| Oct 28, 2025 | 297.00 | 297.00 | 295.00 | 295.00 | 295.00 | -1.34% | 7,974 |
| Oct 27, 2025 | 297.00 | 299.00 | 296.00 | 299.00 | 299.00 | 0.67% | 11,924 |
| Oct 23, 2025 | 296.00 | 297.50 | 296.00 | 297.00 | 297.00 | 0.34% | 7,631 |
| Oct 22, 2025 | 295.00 | 296.00 | 294.00 | 296.00 | 296.00 | 1.02% | 9,815 |
| Oct 21, 2025 | 292.00 | 293.00 | 291.00 | 293.00 | 293.00 | 0.34% | 16,396 |
| Oct 20, 2025 | 293.50 | 293.50 | 292.00 | 292.00 | 292.00 | -0.34% | 18,627 |
| Oct 17, 2025 | 294.00 | 295.50 | 292.50 | 293.00 | 293.00 | -0.34% | 22,686 |
| Oct 16, 2025 | 295.00 | 295.00 | 294.00 | 294.00 | 294.00 | -0.34% | 7,907 |
| Oct 15, 2025 | 293.50 | 295.50 | 293.50 | 295.00 | 295.00 | 0.17% | 10,206 |
| Oct 14, 2025 | 295.00 | 297.00 | 294.50 | 294.50 | 294.50 | - | 17,354 |
| Oct 13, 2025 | 295.00 | 295.00 | 294.50 | 294.50 | 294.50 | -0.17% | 9,174 |
| Oct 9, 2025 | 296.00 | 296.00 | 295.00 | 295.00 | 295.00 | -0.17% | 13,206 |
| Oct 8, 2025 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | - | 7,127 |
| Oct 7, 2025 | 296.00 | 297.00 | 295.00 | 295.50 | 295.50 | -0.51% | 29,788 |
| Oct 3, 2025 | 296.00 | 297.50 | 296.00 | 297.00 | 297.00 | - | 13,232 |
| Oct 2, 2025 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | -0.83% | 27,177 |
| Oct 1, 2025 | 300.00 | 300.00 | 299.00 | 299.50 | 299.50 | - | 9,720 |
| Sep 30, 2025 | 298.50 | 299.50 | 298.50 | 299.50 | 299.50 | 0.17% | 9,418 |
| Sep 26, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 5,313 |
| Sep 25, 2025 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | -0.17% | 8,501 |
| Sep 24, 2025 | 300.00 | 300.50 | 299.50 | 299.50 | 299.50 | - | 17,201 |
| Sep 23, 2025 | 299.50 | 300.00 | 299.50 | 299.50 | 299.50 | - | 14,309 |
| Sep 22, 2025 | 300.00 | 300.00 | 299.00 | 299.50 | 299.50 | -0.17% | 13,834 |
| Sep 19, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 0.33% | 10,956 |
| Sep 18, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 5,319 |
| Sep 17, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 7,111 |
| Sep 16, 2025 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | -0.33% | 15,158 |
| Sep 15, 2025 | 300.00 | 300.50 | 300.00 | 300.00 | 300.00 | - | 9,263 |
| Sep 12, 2025 | 300.00 | 301.00 | 299.50 | 300.00 | 300.00 | -0.17% | 16,691 |
| Sep 11, 2025 | 302.50 | 302.50 | 300.00 | 300.50 | 300.50 | -1.48% | 25,710 |
| Sep 10, 2025 | 300.50 | 305.00 | 300.00 | 305.00 | 305.00 | 1.33% | 25,180 |
| Sep 9, 2025 | 298.50 | 301.00 | 298.50 | 301.00 | 301.00 | -1.63% | 30,320 |
| Sep 4, 2025 | 302.50 | 306.00 | 302.50 | 306.00 | 306.00 | 0.99% | 7,018 |
| Sep 2, 2025 | 302.00 | 303.00 | 302.00 | 303.00 | 303.00 | 0.50% | 5,036 |
| Sep 1, 2025 | 302.50 | 302.50 | 301.50 | 301.50 | 301.50 | -0.33% | 5,116 |
| Aug 29, 2025 | 305.00 | 305.00 | 300.50 | 302.50 | 302.50 | 0.17% | 15,763 |
| Aug 27, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | 3,858 |
| Aug 26, 2025 | 305.50 | 305.50 | 302.00 | 302.00 | 302.00 | -0.33% | 8,099 |
| Aug 25, 2025 | 302.50 | 303.00 | 302.50 | 303.00 | 303.00 | 0.33% | 6,894 |
| Aug 22, 2025 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | -0.49% | 14,941 |
| Aug 21, 2025 | 303.00 | 303.50 | 303.00 | 303.50 | 303.50 | 0.17% | 4,849 |
| Aug 20, 2025 | 304.50 | 304.50 | 303.00 | 303.00 | 303.00 | -0.66% | 13,975 |
| Aug 19, 2025 | 305.00 | 306.00 | 304.50 | 305.00 | 305.00 | -0.33% | 11,044 |
| Aug 18, 2025 | 306.00 | 306.00 | 305.00 | 306.00 | 306.00 | - | 12,759 |
| Aug 15, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.16% | 1,853 |
| Aug 14, 2025 | 302.00 | 306.00 | 302.00 | 305.50 | 305.50 | -0.33% | 12,997 |
| Aug 13, 2025 | 306.00 | 306.50 | 305.50 | 306.50 | 306.50 | 0.16% | 10,577 |
| Aug 12, 2025 | 306.50 | 306.50 | 305.50 | 306.00 | 306.00 | -0.65% | 23,376 |
| Aug 11, 2025 | 309.00 | 309.00 | 306.50 | 308.00 | 308.00 | -0.48% | 31,223 |
| Aug 8, 2025 | 315.50 | 315.50 | 308.50 | 309.50 | 309.50 | 0.65% | 14,476 |
| Aug 7, 2025 | 307.00 | 309.00 | 306.00 | 307.50 | 307.50 | -0.49% | 13,872 |
| Aug 6, 2025 | 310.00 | 310.00 | 308.00 | 309.00 | 309.00 | -0.32% | 8,810 |
| Aug 5, 2025 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | 0.65% | 9,967 |
| Aug 4, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.16% | 5,512 |
| Aug 1, 2025 | 308.00 | 308.00 | 307.00 | 307.50 | 307.50 | -0.49% | 14,289 |
| Jul 31, 2025 | 309.00 | 309.50 | 308.50 | 309.00 | 309.00 | - | 12,895 |
| Jul 30, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 0.32% | 4,125 |
| Jul 29, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.16% | 3,795 |
| Jul 28, 2025 | 309.00 | 309.50 | 308.50 | 308.50 | 308.50 | -0.16% | 12,948 |
| Jul 25, 2025 | 309.00 | 309.50 | 309.00 | 309.00 | 309.00 | - | 7,248 |
| Jul 24, 2025 | 310.00 | 310.00 | 309.00 | 309.00 | 309.00 | -0.16% | 6,822 |
| Jul 23, 2025 | 310.00 | 310.00 | 309.50 | 309.50 | 309.50 | -0.16% | 5,150 |
| Jul 22, 2025 | 310.50 | 312.00 | 309.00 | 310.00 | 310.00 | -0.32% | 13,300 |
| Jul 21, 2025 | 312.00 | 312.00 | 310.50 | 311.00 | 311.00 | 0.16% | 8,223 |
| Jul 18, 2025 | 308.00 | 312.00 | 308.00 | 310.50 | 310.50 | 0.32% | 17,172 |
| Jul 17, 2025 | 309.50 | 310.00 | 309.00 | 309.50 | 309.50 | - | 12,617 |
| Jul 16, 2025 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | -0.16% | 3,592 |
| Jul 15, 2025 | 312.50 | 313.00 | 310.00 | 310.00 | 310.00 | -4.47% | 41,623 |
| Jul 14, 2025 | 323.00 | 324.50 | 323.00 | 324.50 | 310.00 | 1.09% | 37,049 |
| Jul 11, 2025 | 320.00 | 322.00 | 319.50 | 321.00 | 306.66 | 0.47% | 18,938 |
| Jul 10, 2025 | 320.00 | 320.00 | 319.00 | 319.50 | 305.22 | 0.16% | 12,885 |
| Jul 9, 2025 | 319.00 | 320.00 | 318.50 | 319.00 | 304.75 | -0.16% | 9,064 |