Tehmag Foods Corporation (TPEX:1264)
Taiwan
· Delayed Price · Currency is TWD 273.00
-1.00 (-0.36%)
Apr 29, 2026, 9:28 AM CST
Tehmag Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 273.00 | 274.50 | 273.00 | 274.00 | 274.00 | 0.55% | 13,801 |
| Apr 27, 2026 | 275.00 | 275.00 | 271.00 | 272.50 | 272.50 | -1.09% | 66,092 |
| Apr 24, 2026 | 276.00 | 276.00 | 275.00 | 275.50 | 275.50 | -0.18% | 40,487 |
| Apr 23, 2026 | 276.50 | 276.50 | 275.00 | 276.00 | 276.00 | - | 45,181 |
| Apr 22, 2026 | 275.00 | 276.50 | 275.00 | 276.00 | 276.00 | -0.18% | 35,139 |
| Apr 21, 2026 | 276.00 | 276.50 | 275.50 | 276.50 | 276.50 | - | 31,169 |
| Apr 20, 2026 | 279.50 | 280.50 | 275.00 | 276.50 | 276.50 | -0.54% | 87,830 |
| Apr 17, 2026 | 275.00 | 278.50 | 275.00 | 278.00 | 278.00 | 0.91% | 83,673 |
| Apr 16, 2026 | 275.00 | 280.00 | 275.00 | 275.50 | 275.50 | 0.18% | 75,996 |
| Apr 15, 2026 | 275.50 | 276.00 | 275.00 | 275.00 | 275.00 | -0.36% | 45,617 |
| Apr 14, 2026 | 276.50 | 276.50 | 275.00 | 276.00 | 276.00 | -0.18% | 60,722 |
| Apr 13, 2026 | 277.00 | 277.50 | 275.00 | 276.50 | 276.50 | -0.72% | 53,904 |
| Apr 10, 2026 | 279.00 | 280.00 | 278.50 | 278.50 | 278.50 | -0.18% | 24,398 |
| Apr 9, 2026 | 280.00 | 280.00 | 279.00 | 279.00 | 279.00 | -0.18% | 8,416 |
| Apr 8, 2026 | 280.00 | 281.00 | 278.50 | 279.50 | 279.50 | -0.18% | 45,019 |
| Apr 7, 2026 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 0.18% | 20,583 |
| Apr 2, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - | 3,305 |
| Apr 1, 2026 | 280.00 | 280.50 | 279.50 | 279.50 | 279.50 | 0.36% | 18,474 |
| Mar 31, 2026 | 277.50 | 280.00 | 277.50 | 278.50 | 278.50 | -0.54% | 19,410 |
| Mar 30, 2026 | 278.00 | 280.00 | 277.00 | 280.00 | 280.00 | 0.18% | 25,936 |
| Mar 27, 2026 | 279.50 | 280.00 | 279.00 | 279.50 | 279.50 | - | 21,698 |
| Mar 26, 2026 | 280.00 | 280.00 | 279.00 | 279.50 | 279.50 | - | 20,405 |
| Mar 25, 2026 | 278.50 | 279.50 | 278.00 | 279.50 | 279.50 | 0.36% | 16,987 |
| Mar 24, 2026 | 278.00 | 279.00 | 277.00 | 278.50 | 278.50 | -0.18% | 17,442 |
| Mar 23, 2026 | 277.00 | 280.00 | 275.50 | 279.00 | 279.00 | -0.36% | 34,172 |
| Mar 20, 2026 | 279.00 | 280.00 | 277.00 | 280.00 | 280.00 | - | 73,740 |
| Mar 19, 2026 | 282.50 | 282.50 | 279.00 | 280.00 | 280.00 | -0.88% | 36,708 |
| Mar 18, 2026 | 282.00 | 282.50 | 280.00 | 282.50 | 282.50 | 0.53% | 21,344 |
| Mar 17, 2026 | 282.50 | 282.50 | 280.00 | 281.00 | 281.00 | -0.53% | 34,068 |
| Mar 16, 2026 | 283.50 | 283.50 | 281.50 | 282.50 | 282.50 | -0.18% | 18,783 |
| Mar 13, 2026 | 280.00 | 283.50 | 279.50 | 283.00 | 283.00 | 0.35% | 27,578 |
| Mar 12, 2026 | 281.00 | 282.00 | 280.50 | 282.00 | 282.00 | 0.18% | 20,921 |
| Mar 11, 2026 | 282.50 | 282.50 | 278.00 | 281.50 | 281.50 | 1.08% | 35,508 |
| Mar 10, 2026 | 278.00 | 278.50 | 277.00 | 278.50 | 278.50 | 0.18% | 31,956 |
| Mar 9, 2026 | 278.50 | 279.00 | 276.50 | 278.00 | 278.00 | -1.07% | 41,276 |
| 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 |