Tehmag Foods Corporation (TPEX:1264)
Taiwan
· Delayed Price · Currency is TWD 278.00
-3.00 (-1.07%)
Mar 9, 2026, 1:26 PM CST
Tehmag Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 282.00 | 282.00 | 278.00 | 281.00 | 281.00 | - | 25,015 |
| Mar 5, 2026 | 278.50 | 284.50 | 278.50 | 281.00 | 281.00 | 0.90% | 23,585 |
| Mar 4, 2026 | 280.00 | 280.00 | 278.00 | 278.50 | 278.50 | -0.54% | 26,766 |
| Mar 3, 2026 | 281.00 | 282.00 | 280.00 | 280.00 | 280.00 | -1.41% | 30,017 |
| Mar 2, 2026 | 282.00 | 284.00 | 280.00 | 284.00 | 284.00 | 0.53% | 42,249 |
| Feb 26, 2026 | 283.00 | 283.00 | 282.00 | 282.50 | 282.50 | -0.35% | 15,638 |
| Feb 25, 2026 | 283.50 | 284.50 | 283.00 | 283.50 | 283.50 | -0.18% | 28,702 |
| Feb 24, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | - | 27,854 |
| Feb 23, 2026 | 284.00 | 284.00 | 282.50 | 284.00 | 284.00 | -0.18% | 19,167 |
| Feb 11, 2026 | 283.50 | 285.00 | 283.50 | 284.50 | 284.50 | 0.35% | 26,973 |
| Feb 10, 2026 | 282.50 | 284.50 | 282.50 | 283.50 | 283.50 | 0.35% | 22,381 |
| Feb 9, 2026 | 283.00 | 283.00 | 280.00 | 282.50 | 282.50 | -0.18% | 26,582 |
| Feb 6, 2026 | 280.00 | 284.50 | 280.00 | 283.00 | 283.00 | 1.07% | 47,260 |
| Feb 5, 2026 | 279.00 | 280.00 | 279.00 | 280.00 | 280.00 | 0.36% | 8,360 |
| Feb 4, 2026 | 278.50 | 279.00 | 278.50 | 279.00 | 279.00 | 0.18% | 9,140 |
| Feb 3, 2026 | 277.50 | 278.50 | 277.50 | 278.50 | 278.50 | -0.18% | 17,719 |
| Feb 2, 2026 | 279.00 | 287.00 | 277.00 | 279.00 | 279.00 | - | 23,769 |
| Jan 30, 2026 | 277.00 | 279.00 | 277.00 | 279.00 | 279.00 | - | 23,420 |
| Jan 29, 2026 | 278.50 | 279.00 | 277.00 | 279.00 | 279.00 | - | 34,531 |
| Jan 28, 2026 | 278.50 | 279.00 | 278.50 | 279.00 | 279.00 | 0.18% | 15,031 |
| Jan 27, 2026 | 278.00 | 279.00 | 278.00 | 278.50 | 278.50 | 0.18% | 15,323 |
| Jan 26, 2026 | 278.00 | 279.50 | 278.00 | 278.00 | 278.00 | -0.36% | 21,241 |
| Jan 23, 2026 | 278.50 | 279.00 | 278.50 | 279.00 | 279.00 | 0.18% | 13,121 |
| Jan 22, 2026 | 280.00 | 280.00 | 278.50 | 278.50 | 278.50 | -0.54% | 22,116 |
| Jan 21, 2026 | 279.50 | 280.00 | 279.00 | 280.00 | 280.00 | -0.18% | 12,971 |
| Jan 20, 2026 | 280.00 | 280.50 | 280.00 | 280.50 | 280.50 | 0.18% | 5,557 |
| Jan 19, 2026 | 281.00 | 281.00 | 280.00 | 280.00 | 280.00 | -0.36% | 21,096 |
| Jan 16, 2026 | 281.00 | 282.50 | 281.00 | 281.00 | 281.00 | - | 12,116 |
| Jan 15, 2026 | 280.50 | 281.00 | 280.50 | 281.00 | 281.00 | 0.18% | 14,484 |
| Jan 14, 2026 | 280.50 | 281.00 | 280.00 | 280.50 | 280.50 | 0.18% | 15,277 |
| Jan 13, 2026 | 279.50 | 281.00 | 279.50 | 280.00 | 280.00 | 0.18% | 20,773 |
| Jan 12, 2026 | 280.00 | 280.00 | 279.50 | 279.50 | 279.50 | - | 23,822 |
| Jan 9, 2026 | 278.50 | 280.00 | 278.50 | 279.50 | 279.50 | 0.36% | 18,888 |
| Jan 8, 2026 | 278.00 | 278.50 | 277.50 | 278.50 | 278.50 | - | 25,416 |
| Jan 7, 2026 | 278.00 | 278.50 | 278.00 | 278.50 | 278.50 | -0.18% | 9,607 |
| Jan 6, 2026 | 280.00 | 280.00 | 278.00 | 279.00 | 279.00 | -0.36% | 39,467 |
| Jan 5, 2026 | 281.00 | 281.00 | 279.50 | 280.00 | 280.00 | -0.36% | 44,317 |
| Jan 2, 2026 | 281.00 | 281.50 | 281.00 | 281.00 | 281.00 | -0.35% | 26,617 |
| Dec 31, 2025 | 281.00 | 282.00 | 280.50 | 282.00 | 282.00 | 0.36% | 19,074 |
| Dec 30, 2025 | 282.00 | 282.00 | 280.50 | 281.00 | 281.00 | -0.18% | 14,363 |
| Dec 29, 2025 | 281.50 | 282.50 | 280.00 | 281.50 | 281.50 | -0.53% | 40,338 |
| Dec 26, 2025 | 284.00 | 284.00 | 283.00 | 283.00 | 283.00 | - | 8,375 |
| Dec 24, 2025 | 282.50 | 283.00 | 282.50 | 283.00 | 283.00 | 0.35% | 5,891 |
| Dec 23, 2025 | 282.50 | 282.50 | 282.00 | 282.00 | 282.00 | - | 4,626 |
| Dec 22, 2025 | 282.50 | 282.50 | 282.00 | 282.00 | 282.00 | -0.18% | 17,115 |
| Dec 19, 2025 | 282.50 | 283.00 | 282.50 | 282.50 | 282.50 | -0.35% | 15,778 |
| Dec 18, 2025 | 282.00 | 283.50 | 282.00 | 283.50 | 283.50 | 0.18% | 14,256 |
| Dec 17, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - | 6,603 |
| Dec 16, 2025 | 283.00 | 283.50 | 282.00 | 283.00 | 283.00 | - | 24,475 |
| Dec 15, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0.35% | 4,910 |
| Dec 12, 2025 | 281.50 | 282.50 | 281.00 | 282.00 | 282.00 | - | 38,963 |
| Dec 11, 2025 | 285.00 | 285.00 | 281.00 | 282.00 | 282.00 | -0.70% | 67,998 |
| Dec 10, 2025 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | -0.35% | 46,163 |
| Dec 9, 2025 | 288.50 | 288.50 | 284.50 | 285.00 | 285.00 | -1.38% | 90,183 |
| Dec 8, 2025 | 289.00 | 290.00 | 289.00 | 289.00 | 289.00 | 0.17% | 8,557 |
| 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 |