Teamphon Energy Co., Ltd. (TPEX:3073)
Taiwan
· Delayed Price · Currency is TWD 29.15
-0.15 (-0.51%)
Mar 10, 2026, 1:30 PM CST
Teamphon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.95 | 29.95 | 27.20 | 29.30 | - | -2.66% | 217,196 |
| Mar 6, 2026 | 30.30 | 30.35 | 29.90 | 30.10 | 30.10 | -0.17% | 66,864 |
| Mar 5, 2026 | 30.85 | 30.90 | 29.90 | 30.15 | 30.15 | 1.86% | 86,474 |
| Mar 4, 2026 | 30.80 | 30.80 | 29.00 | 29.60 | 29.60 | -3.90% | 166,119 |
| Mar 3, 2026 | 31.75 | 33.20 | 30.70 | 30.80 | 30.80 | - | 198,167 |
| Mar 2, 2026 | 30.50 | 31.35 | 30.50 | 30.80 | 30.80 | -2.38% | 169,510 |
| Feb 26, 2026 | 32.20 | 32.20 | 31.50 | 31.55 | 31.55 | -0.47% | 172,215 |
| Feb 25, 2026 | 31.70 | 32.85 | 31.70 | 31.70 | 31.70 | - | 360,169 |
| Feb 24, 2026 | 32.00 | 32.10 | 31.00 | 31.70 | 31.70 | -0.63% | 179,059 |
| Feb 23, 2026 | 30.80 | 32.00 | 30.80 | 31.90 | 31.90 | 3.74% | 217,292 |
| Feb 11, 2026 | 33.60 | 33.60 | 30.65 | 30.75 | 30.75 | -5.53% | 643,651 |
| Feb 10, 2026 | 32.00 | 32.55 | 31.20 | 32.55 | 32.55 | 9.97% | 624,858 |
| Feb 9, 2026 | 30.00 | 30.00 | 29.50 | 29.60 | 29.60 | 0.17% | 95,551 |
| Feb 6, 2026 | 30.90 | 30.90 | 29.05 | 29.55 | 29.55 | -2.31% | 96,920 |
| Feb 5, 2026 | 30.60 | 31.50 | 30.25 | 30.25 | 30.25 | -1.14% | 162,281 |
| Feb 4, 2026 | 30.35 | 31.50 | 30.10 | 30.60 | 30.60 | 1.83% | 180,728 |
| Feb 3, 2026 | 30.95 | 30.95 | 29.90 | 30.05 | 30.05 | 0.17% | 135,448 |
| Feb 2, 2026 | 30.25 | 30.70 | 29.85 | 30.00 | 30.00 | -0.83% | 105,585 |
| Jan 30, 2026 | 32.35 | 32.35 | 30.10 | 30.25 | 30.25 | -4.57% | 143,432 |
| Jan 29, 2026 | 33.00 | 33.00 | 31.70 | 31.70 | 31.70 | -3.06% | 135,733 |
| Jan 28, 2026 | 32.35 | 33.45 | 32.30 | 32.70 | 32.70 | 1.08% | 130,932 |
| Jan 27, 2026 | 32.75 | 32.90 | 32.15 | 32.35 | 32.35 | -2.27% | 150,634 |
| Jan 26, 2026 | 34.10 | 34.20 | 33.00 | 33.10 | 33.10 | -2.93% | 325,038 |
| Jan 23, 2026 | 33.80 | 35.90 | 33.50 | 34.10 | 34.10 | 4.44% | 1,135,320 |
| Jan 22, 2026 | 33.40 | 34.65 | 32.45 | 32.65 | 32.65 | -1.06% | 304,757 |
| Jan 21, 2026 | 34.35 | 34.45 | 33.00 | 33.00 | 33.00 | -5.44% | 257,561 |
| Jan 20, 2026 | 34.80 | 35.35 | 34.20 | 34.90 | 34.90 | -2.51% | 366,391 |
| Jan 19, 2026 | 36.00 | 37.95 | 34.70 | 35.80 | 35.80 | 1.70% | 1,774,589 |
| Jan 16, 2026 | 32.85 | 35.20 | 32.25 | 35.20 | 35.20 | 10.00% | 979,938 |
| Jan 15, 2026 | 32.85 | 33.05 | 31.75 | 32.00 | 32.00 | -3.03% | 258,673 |
| Jan 14, 2026 | 35.15 | 36.20 | 33.00 | 33.00 | 33.00 | -2.51% | 983,260 |
| Jan 13, 2026 | 32.60 | 33.85 | 31.25 | 33.85 | 33.85 | 9.90% | 465,337 |
| Jan 12, 2026 | 30.80 | 31.15 | 30.00 | 30.80 | 30.80 | 0.98% | 56,477 |
| Jan 9, 2026 | 31.40 | 31.40 | 30.05 | 30.50 | 30.50 | 2.01% | 54,608 |
| Jan 8, 2026 | 30.30 | 30.30 | 29.75 | 29.90 | 29.90 | -0.17% | 37,010 |
| Jan 7, 2026 | 30.40 | 30.40 | 29.95 | 29.95 | 29.95 | - | 24,731 |
| Jan 6, 2026 | 30.50 | 30.50 | 29.00 | 29.95 | 29.95 | - | 153,025 |
| Jan 5, 2026 | 30.70 | 30.70 | 29.85 | 29.95 | 29.95 | -1.96% | 76,189 |
| Jan 2, 2026 | 30.70 | 30.70 | 30.50 | 30.55 | 30.55 | -0.16% | 36,232 |
| Dec 31, 2025 | 30.85 | 31.35 | 30.50 | 30.60 | 30.60 | -0.33% | 114,586 |
| Dec 30, 2025 | 31.10 | 32.10 | 30.45 | 30.70 | 30.70 | -1.29% | 52,961 |
| Dec 29, 2025 | 31.55 | 31.60 | 31.00 | 31.10 | 31.10 | -0.32% | 66,608 |
| Dec 26, 2025 | 31.85 | 32.00 | 31.00 | 31.20 | 31.20 | -2.04% | 180,128 |
| Dec 24, 2025 | 32.25 | 33.00 | 31.80 | 31.85 | 31.85 | -1.09% | 115,279 |
| Dec 23, 2025 | 32.00 | 33.20 | 31.70 | 32.20 | 32.20 | 2.55% | 270,923 |
| Dec 22, 2025 | 31.60 | 32.40 | 31.20 | 31.40 | 31.40 | 0.64% | 148,039 |
| Dec 19, 2025 | 31.90 | 32.20 | 31.20 | 31.20 | 31.20 | -1.27% | 88,859 |
| Dec 18, 2025 | 34.15 | 34.15 | 31.60 | 31.60 | 31.60 | -5.95% | 220,951 |
| Dec 17, 2025 | 39.50 | 39.55 | 33.60 | 33.60 | 33.60 | -9.19% | 1,359,609 |
| Dec 16, 2025 | 36.40 | 37.00 | 35.25 | 37.00 | 37.00 | 9.96% | 667,465 |
| Dec 15, 2025 | 32.95 | 33.65 | 32.35 | 33.65 | 33.65 | 9.97% | 214,420 |
| Dec 12, 2025 | 30.85 | 31.90 | 30.60 | 30.60 | 30.60 | -0.81% | 24,756 |
| Dec 11, 2025 | 31.15 | 31.25 | 30.80 | 30.85 | 30.85 | -3.29% | 52,840 |
| Dec 10, 2025 | 32.50 | 32.50 | 31.55 | 31.90 | 31.90 | -1.24% | 8,538 |
| Dec 9, 2025 | 32.20 | 32.75 | 32.10 | 32.30 | 32.30 | 0.62% | 24,594 |
| Dec 8, 2025 | 31.25 | 32.30 | 31.25 | 32.10 | 32.10 | 0.31% | 17,942 |
| Dec 5, 2025 | 32.05 | 32.35 | 32.00 | 32.00 | 32.00 | -1.84% | 11,166 |
| Dec 4, 2025 | 33.10 | 33.10 | 32.35 | 32.60 | 32.60 | 2.03% | 18,770 |
| Dec 3, 2025 | 32.35 | 32.45 | 31.65 | 31.95 | 31.95 | 0.16% | 33,808 |
| Dec 2, 2025 | 32.80 | 32.80 | 31.70 | 31.90 | 31.90 | -2.00% | 23,280 |
| Dec 1, 2025 | 32.75 | 33.20 | 32.30 | 32.55 | 32.55 | 0.93% | 41,297 |
| Nov 28, 2025 | 32.30 | 33.05 | 32.10 | 32.25 | 32.25 | 0.47% | 50,075 |
| Nov 27, 2025 | 32.30 | 33.50 | 32.05 | 32.10 | 32.10 | -2.87% | 75,958 |
| Nov 26, 2025 | 31.75 | 33.75 | 31.55 | 33.05 | 33.05 | 2.80% | 131,003 |
| Nov 25, 2025 | 30.00 | 32.15 | 29.65 | 32.15 | 32.15 | 8.43% | 100,848 |
| Nov 24, 2025 | 29.65 | 30.15 | 29.40 | 29.65 | 29.65 | 0.17% | 39,442 |
| Nov 21, 2025 | 29.00 | 31.00 | 29.00 | 29.60 | 29.60 | 0.34% | 106,993 |
| Nov 20, 2025 | 29.70 | 30.15 | 29.30 | 29.50 | 29.50 | 0.85% | 41,344 |
| Nov 19, 2025 | 29.65 | 30.70 | 29.25 | 29.25 | 29.25 | -3.15% | 118,266 |
| Nov 18, 2025 | 29.00 | 31.90 | 29.00 | 30.20 | 30.20 | 4.14% | 181,062 |
| Nov 17, 2025 | 30.25 | 30.75 | 29.00 | 29.00 | 29.00 | -3.33% | 120,259 |
| Nov 14, 2025 | 31.75 | 32.40 | 30.00 | 30.00 | 30.00 | -7.41% | 68,660 |
| Nov 13, 2025 | 33.00 | 33.00 | 31.65 | 32.40 | 32.40 | 1.09% | 80,609 |
| Nov 12, 2025 | 32.00 | 33.50 | 31.80 | 32.05 | 32.05 | -0.31% | 72,405 |
| Nov 11, 2025 | 31.70 | 32.65 | 31.70 | 32.15 | 32.15 | 0.94% | 37,481 |
| Nov 10, 2025 | 33.35 | 33.55 | 31.70 | 31.85 | 31.85 | -3.63% | 128,759 |
| Nov 7, 2025 | 34.60 | 34.60 | 33.00 | 33.05 | 33.05 | -4.20% | 61,799 |
| Nov 6, 2025 | 35.00 | 35.00 | 34.05 | 34.50 | 34.50 | 1.32% | 11,013 |
| Nov 5, 2025 | 33.05 | 35.05 | 33.05 | 34.05 | 34.05 | 3.03% | 78,254 |
| Nov 4, 2025 | 34.80 | 34.80 | 33.05 | 33.05 | 33.05 | -5.03% | 92,650 |
| Nov 3, 2025 | 36.70 | 36.70 | 34.55 | 34.80 | 34.80 | -3.33% | 72,294 |
| Oct 31, 2025 | 34.60 | 37.50 | 34.50 | 36.00 | 36.00 | 4.35% | 205,267 |
| Oct 30, 2025 | 34.00 | 35.00 | 34.00 | 34.50 | 34.50 | - | 76,841 |
| Oct 29, 2025 | 35.10 | 35.25 | 34.50 | 34.50 | 34.50 | -1.43% | 45,717 |
| Oct 28, 2025 | 36.05 | 36.10 | 34.90 | 35.00 | 35.00 | -2.91% | 83,830 |
| Oct 27, 2025 | 36.80 | 36.80 | 36.00 | 36.05 | 36.05 | -2.30% | 54,518 |
| Oct 23, 2025 | 36.40 | 37.30 | 35.90 | 36.90 | 36.90 | -1.07% | 65,760 |
| Oct 22, 2025 | 36.35 | 37.30 | 36.30 | 37.30 | 37.30 | 2.75% | 108,217 |
| Oct 21, 2025 | 37.30 | 37.30 | 36.00 | 36.30 | 36.30 | -1.36% | 58,488 |
| Oct 20, 2025 | 37.60 | 37.60 | 36.70 | 36.80 | 36.80 | -2.00% | 48,669 |
| Oct 17, 2025 | 37.35 | 37.80 | 36.40 | 37.55 | 37.55 | 0.54% | 158,084 |
| Oct 16, 2025 | 36.20 | 38.70 | 36.15 | 37.35 | 37.35 | 3.46% | 199,172 |
| Oct 15, 2025 | 36.95 | 36.95 | 36.00 | 36.10 | 36.10 | -1.90% | 81,118 |
| Oct 14, 2025 | 36.80 | 38.45 | 36.70 | 36.80 | 36.80 | -0.94% | 125,241 |
| Oct 13, 2025 | 34.10 | 38.50 | 34.10 | 37.15 | 37.15 | 0.41% | 171,085 |
| Oct 9, 2025 | 36.00 | 37.80 | 36.00 | 37.00 | 37.00 | -4.15% | 270,620 |
| Oct 8, 2025 | 38.70 | 38.70 | 38.15 | 38.60 | 38.60 | -0.26% | 51,906 |
| Oct 7, 2025 | 38.95 | 39.80 | 38.70 | 38.70 | 38.70 | -0.26% | 102,173 |
| Oct 3, 2025 | 39.30 | 39.30 | 38.80 | 38.80 | 38.80 | -0.89% | 40,935 |
| Oct 2, 2025 | 40.05 | 40.20 | 38.75 | 39.15 | 39.15 | -2.00% | 77,323 |