Teamphon Energy Co., Ltd. (TPEX:3073)
Taiwan
· Delayed Price · Currency is TWD 22.65
-0.20 (-0.88%)
Apr 29, 2026, 1:30 PM CST
Teamphon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.05 | 23.05 | 22.35 | 22.65 | 22.65 | -0.88% | 62,908 |
| Apr 28, 2026 | 23.20 | 23.35 | 22.00 | 22.85 | 22.85 | -0.22% | 102,857 |
| Apr 27, 2026 | 24.75 | 24.75 | 22.70 | 22.90 | 22.90 | -7.66% | 207,838 |
| Apr 24, 2026 | 24.90 | 25.85 | 24.65 | 24.80 | 24.80 | - | 76,348 |
| Apr 23, 2026 | 26.20 | 26.70 | 24.30 | 24.80 | 24.80 | -5.16% | 140,237 |
| Apr 22, 2026 | 26.75 | 26.75 | 26.10 | 26.15 | 26.15 | -0.95% | 58,921 |
| Apr 21, 2026 | 27.50 | 27.50 | 26.30 | 26.40 | 26.40 | 0.38% | 110,941 |
| Apr 20, 2026 | 29.00 | 29.00 | 26.30 | 26.30 | 26.30 | -2.59% | 156,526 |
| Apr 17, 2026 | 26.05 | 27.30 | 25.75 | 27.00 | 27.00 | 3.85% | 175,523 |
| Apr 16, 2026 | 26.35 | 26.35 | 25.95 | 26.00 | 26.00 | - | 72,761 |
| Apr 15, 2026 | 26.00 | 26.60 | 25.80 | 26.00 | 26.00 | 0.97% | 132,742 |
| Apr 14, 2026 | 25.95 | 26.25 | 25.60 | 25.75 | 25.75 | -0.77% | 132,874 |
| Apr 13, 2026 | 25.95 | 26.00 | 25.60 | 25.95 | 25.95 | - | 57,351 |
| Apr 10, 2026 | 26.40 | 26.40 | 25.10 | 25.95 | 25.95 | 0.58% | 69,789 |
| Apr 9, 2026 | 26.60 | 26.65 | 25.80 | 25.80 | 25.80 | -0.19% | 95,923 |
| Apr 8, 2026 | 26.10 | 26.75 | 25.85 | 25.85 | 25.85 | -0.39% | 171,504 |
| Apr 7, 2026 | 27.15 | 27.15 | 25.65 | 25.95 | 25.95 | -4.42% | 141,821 |
| Apr 2, 2026 | 27.65 | 27.65 | 26.90 | 27.15 | 27.15 | -1.27% | 75,006 |
| Apr 1, 2026 | 27.55 | 27.55 | 27.00 | 27.50 | 27.50 | 1.85% | 59,930 |
| Mar 31, 2026 | 27.50 | 28.30 | 26.80 | 27.00 | 27.00 | -1.82% | 87,473 |
| Mar 30, 2026 | 28.30 | 28.40 | 27.50 | 27.50 | 27.50 | -1.43% | 44,523 |
| Mar 27, 2026 | 28.80 | 28.80 | 27.55 | 27.90 | 27.90 | -2.28% | 69,885 |
| Mar 26, 2026 | 30.00 | 30.00 | 28.55 | 28.55 | 28.55 | -1.55% | 69,275 |
| Mar 25, 2026 | 28.80 | 29.95 | 28.80 | 29.00 | 29.00 | 0.87% | 42,413 |
| Mar 24, 2026 | 28.35 | 29.00 | 27.50 | 28.75 | 28.75 | 4.55% | 146,559 |
| Mar 23, 2026 | 28.85 | 28.85 | 27.50 | 27.50 | 27.50 | -3.68% | 106,136 |
| Mar 20, 2026 | 29.20 | 29.20 | 28.55 | 28.55 | 28.55 | -0.87% | 135,529 |
| Mar 19, 2026 | 29.45 | 29.60 | 28.65 | 28.80 | 28.80 | -1.20% | 77,167 |
| Mar 18, 2026 | 29.50 | 29.95 | 29.15 | 29.15 | 29.15 | 0.17% | 115,835 |
| Mar 17, 2026 | 30.00 | 30.15 | 29.00 | 29.10 | 29.10 | -1.85% | 150,824 |
| Mar 16, 2026 | 29.70 | 30.05 | 29.20 | 29.65 | 29.65 | 0.85% | 105,677 |
| Mar 13, 2026 | 30.10 | 30.55 | 29.40 | 29.40 | 29.40 | -2.00% | 149,275 |
| Mar 12, 2026 | 31.00 | 31.00 | 29.80 | 30.00 | 30.00 | -3.07% | 62,155 |
| Mar 11, 2026 | 29.30 | 31.30 | 29.30 | 30.95 | 30.95 | 6.17% | 218,225 |
| Mar 10, 2026 | 31.10 | 31.10 | 29.00 | 29.15 | 29.15 | -0.51% | 101,061 |
| Mar 9, 2026 | 28.95 | 29.95 | 27.20 | 29.30 | 29.30 | -2.66% | 217,396 |
| 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 |