Team Group Inc. (4967.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 149.00 | 155.00 | 145.00 | 146.50 | 146.50 | 19,583,367 |
| 21 Jun 2024 | 147.00 | 148.00 | 143.00 | 148.00 | 148.00 | 11,452,370 |
| 20 Jun 2024 | 141.50 | 150.00 | 140.50 | 148.50 | 148.50 | 28,273,111 |
| 19 Jun 2024 | 152.00 | 153.00 | 138.50 | 140.50 | 140.50 | 32,965,212 |
| 18 Jun 2024 | 155.00 | 157.50 | 145.50 | 149.50 | 149.50 | 34,612,649 |
| 17 Jun 2024 | 161.50 | 163.50 | 161.50 | 161.50 | 161.50 | 7,741,160 |
| 14 Jun 2024 | 167.00 | 184.50 | 164.50 | 179.00 | 179.00 | 48,497,321 |
| 13 Jun 2024 | 172.00 | 177.00 | 162.50 | 168.00 | 168.00 | 63,844,423 |
| 12 Jun 2024 | 147.00 | 161.00 | 145.50 | 161.00 | 161.00 | 32,035,116 |
| 11 Jun 2024 | 149.00 | 152.00 | 144.00 | 146.50 | 146.50 | 38,815,687 |
| 07 Jun 2024 | 138.50 | 143.50 | 137.50 | 143.50 | 143.50 | 25,474,634 |
| 06 Jun 2024 | 134.00 | 139.00 | 129.50 | 130.50 | 130.50 | 25,672,503 |
| 05 Jun 2024 | 132.50 | 136.50 | 128.00 | 130.00 | 130.00 | 24,867,957 |
| 04 Jun 2024 | 134.00 | 143.50 | 131.00 | 131.00 | 131.00 | 46,866,429 |
| 03 Jun 2024 | 121.00 | 131.00 | 119.50 | 131.00 | 131.00 | 16,135,727 |
| 31 May 2024 | 122.50 | 124.00 | 119.00 | 119.50 | 119.50 | 13,793,207 |
| 30 May 2024 | 125.50 | 128.00 | 120.50 | 121.50 | 121.50 | 34,924,036 |
| 29 May 2024 | 114.50 | 124.00 | 113.00 | 124.00 | 124.00 | 21,324,295 |
| 28 May 2024 | 113.00 | 114.00 | 111.50 | 113.00 | 113.00 | 6,640,013 |
| 27 May 2024 | 113.50 | 114.50 | 110.00 | 113.50 | 113.50 | 12,809,151 |
| 24 May 2024 | 106.00 | 115.50 | 106.00 | 112.00 | 112.00 | 22,664,845 |
| 23 May 2024 | 107.50 | 109.50 | 105.50 | 106.00 | 106.00 | 9,088,634 |
| 22 May 2024 | 106.50 | 109.00 | 104.50 | 107.00 | 107.00 | 7,226,962 |
| 21 May 2024 | 106.00 | 110.00 | 105.00 | 106.50 | 106.50 | 15,927,062 |
| 20 May 2024 | 104.50 | 106.50 | 103.00 | 104.00 | 104.00 | 4,423,543 |
| 17 May 2024 | 105.00 | 106.50 | 103.50 | 104.00 | 104.00 | 4,772,359 |
| 16 May 2024 | 108.00 | 109.00 | 103.50 | 106.50 | 106.50 | 7,570,418 |
| 15 May 2024 | 108.00 | 109.00 | 106.50 | 107.50 | 107.50 | 6,792,041 |
| 14 May 2024 | 106.50 | 108.00 | 105.00 | 107.00 | 107.00 | 8,849,315 |
| 13 May 2024 | 115.50 | 115.50 | 106.50 | 107.00 | 107.00 | 21,883,300 |
| 10 May 2024 | 112.00 | 114.00 | 106.50 | 112.50 | 112.50 | 27,067,309 |
| 09 May 2024 | 118.00 | 119.00 | 109.50 | 110.00 | 110.00 | 28,922,060 |
| 08 May 2024 | 116.00 | 119.50 | 112.50 | 117.50 | 117.50 | 61,651,416 |
| 07 May 2024 | 109.50 | 114.00 | 109.00 | 114.00 | 114.00 | 29,262,749 |
| 06 May 2024 | 104.00 | 104.00 | 100.50 | 104.00 | 104.00 | 35,334,637 |
| 03 May 2024 | 94.00 | 98.60 | 91.80 | 94.70 | 94.70 | 23,809,882 |
| 02 May 2024 | 89.30 | 94.20 | 87.80 | 93.50 | 93.50 | 13,669,892 |
| 30 Apr 2024 | 87.60 | 90.20 | 86.30 | 89.80 | 89.80 | 6,594,145 |
| 29 Apr 2024 | 88.00 | 88.60 | 86.10 | 86.90 | 86.90 | 2,899,853 |
| 26 Apr 2024 | 87.50 | 90.80 | 86.60 | 87.50 | 87.50 | 8,212,869 |
| 25 Apr 2024 | 82.20 | 88.50 | 81.70 | 85.60 | 85.60 | 6,504,672 |
| 24 Apr 2024 | 80.50 | 82.80 | 80.30 | 82.50 | 82.50 | 2,615,203 |
| 23 Apr 2024 | 79.00 | 79.60 | 78.10 | 78.90 | 78.90 | 1,219,201 |
| 22 Apr 2024 | 80.20 | 81.60 | 77.50 | 77.90 | 77.90 | 1,908,601 |
| 19 Apr 2024 | 81.50 | 82.90 | 77.10 | 80.20 | 80.20 | 2,914,301 |
| 18 Apr 2024 | 81.10 | 81.90 | 79.60 | 81.90 | 81.90 | 1,313,380 |
| 17 Apr 2024 | 81.70 | 82.50 | 80.90 | 81.20 | 81.20 | 2,276,015 |
| 16 Apr 2024 | 86.80 | 87.00 | 80.10 | 81.00 | 81.00 | 5,157,239 |
| 15 Apr 2024 | 89.70 | 89.80 | 86.20 | 87.60 | 87.60 | 5,510,165 |
| 12 Apr 2024 | 90.00 | 92.30 | 89.10 | 89.90 | 89.90 | 12,128,692 |
| 11 Apr 2024 | 90.00 | 92.40 | 88.50 | 89.50 | 89.50 | 14,195,784 |
| 10 Apr 2024 | 86.00 | 93.30 | 85.10 | 90.00 | 90.00 | 25,293,609 |
| 09 Apr 2024 | 87.50 | 87.50 | 84.50 | 85.60 | 85.60 | 4,606,626 |
| 08 Apr 2024 | 84.70 | 87.00 | 83.80 | 85.50 | 85.50 | 7,145,872 |
| 03 Apr 2024 | 83.10 | 83.80 | 82.30 | 83.80 | 83.80 | 2,326,302 |
| 02 Apr 2024 | 82.00 | 85.60 | 81.90 | 82.70 | 82.70 | 10,766,100 |
| 01 Apr 2024 | 79.40 | 80.90 | 79.40 | 80.10 | 80.10 | 1,081,355 |
| 29 Mar 2024 | 80.00 | 80.50 | 78.90 | 79.30 | 79.30 | 746,000 |
| 28 Mar 2024 | 79.90 | 80.80 | 79.00 | 79.00 | 79.00 | 1,599,070 |
| 27 Mar 2024 | 79.80 | 80.70 | 78.50 | 80.10 | 80.10 | 1,549,405 |
| 26 Mar 2024 | 82.20 | 83.70 | 78.90 | 78.90 | 78.90 | 4,667,926 |
| 25 Mar 2024 | 80.40 | 81.20 | 80.00 | 80.00 | 80.00 | 1,318,900 |
| 22 Mar 2024 | 83.80 | 84.40 | 80.60 | 80.80 | 80.80 | 5,980,050 |
| 21 Mar 2024 | 79.80 | 85.10 | 79.80 | 83.60 | 83.60 | 12,135,540 |
| 20 Mar 2024 | 78.70 | 79.20 | 77.50 | 77.50 | 77.50 | 817,450 |
| 19 Mar 2024 | 78.50 | 79.40 | 77.50 | 78.00 | 78.00 | 1,558,108 |
| 18 Mar 2024 | 77.60 | 78.60 | 77.30 | 78.00 | 78.00 | 1,738,017 |
| 15 Mar 2024 | 80.60 | 81.00 | 77.00 | 77.50 | 77.50 | 5,088,718 |
| 14 Mar 2024 | 80.20 | 80.50 | 78.20 | 80.20 | 80.20 | 1,867,600 |
| 13 Mar 2024 | 81.40 | 82.40 | 78.40 | 79.50 | 79.50 | 2,598,306 |
| 12 Mar 2024 | 78.30 | 81.60 | 78.30 | 81.60 | 81.60 | 2,141,544 |
| 11 Mar 2024 | 77.40 | 79.40 | 77.40 | 78.60 | 78.60 | 2,098,500 |
| 08 Mar 2024 | 81.20 | 81.80 | 77.40 | 78.00 | 78.00 | 2,708,697 |
| 07 Mar 2024 | 82.70 | 85.20 | 80.60 | 80.60 | 80.60 | 3,719,406 |
| 06 Mar 2024 | 82.50 | 83.60 | 81.80 | 82.30 | 82.30 | 1,670,423 |
| 05 Mar 2024 | 84.30 | 85.70 | 82.90 | 83.00 | 83.00 | 1,914,176 |
| 04 Mar 2024 | 87.20 | 87.20 | 84.30 | 84.30 | 84.30 | 2,293,442 |
| 01 Mar 2024 | 83.80 | 86.00 | 83.10 | 84.90 | 84.90 | 2,135,901 |
| 29 Feb 2024 | 84.00 | 84.90 | 83.20 | 83.30 | 83.30 | 1,623,584 |
| 27 Feb 2024 | 85.00 | 88.00 | 83.30 | 83.50 | 83.50 | 6,314,305 |
| 26 Feb 2024 | 85.30 | 86.60 | 83.90 | 83.90 | 83.90 | 2,381,635 |
| 23 Feb 2024 | 88.90 | 89.80 | 85.80 | 85.90 | 85.90 | 4,705,556 |
| 22 Feb 2024 | 86.50 | 87.40 | 85.20 | 86.70 | 86.70 | 3,556,979 |
| 21 Feb 2024 | 83.60 | 90.00 | 83.60 | 86.00 | 86.00 | 12,131,121 |
| 20 Feb 2024 | 84.50 | 85.40 | 83.50 | 83.80 | 83.80 | 5,099,776 |
| 19 Feb 2024 | 81.70 | 85.50 | 80.30 | 83.40 | 83.40 | 5,392,800 |
| 16 Feb 2024 | 78.80 | 82.20 | 78.80 | 81.40 | 81.40 | 2,846,632 |
| 15 Feb 2024 | 77.70 | 79.20 | 77.70 | 79.00 | 79.00 | 1,511,394 |
| 05 Feb 2024 | 78.10 | 78.10 | 77.00 | 77.20 | 77.20 | 860,412 |
| 02 Feb 2024 | 79.50 | 79.50 | 77.50 | 77.50 | 77.50 | 1,280,148 |
| 01 Feb 2024 | 77.80 | 78.90 | 77.80 | 78.40 | 78.40 | 858,445 |
| 31 Jan 2024 | 78.00 | 79.20 | 77.00 | 78.30 | 78.30 | 1,526,700 |
| 30 Jan 2024 | 79.50 | 80.20 | 78.10 | 78.30 | 78.30 | 1,435,097 |
| 29 Jan 2024 | 77.90 | 79.80 | 77.20 | 79.80 | 79.80 | 1,902,050 |
| 26 Jan 2024 | 80.10 | 80.10 | 78.60 | 78.60 | 78.60 | 1,605,930 |
| 25 Jan 2024 | 81.50 | 81.50 | 79.00 | 80.00 | 80.00 | 2,645,799 |
| 24 Jan 2024 | 83.50 | 84.50 | 80.70 | 80.80 | 80.80 | 4,295,348 |
| 23 Jan 2024 | 83.00 | 83.80 | 82.00 | 82.00 | 82.00 | 1,954,268 |
| 22 Jan 2024 | 81.90 | 83.20 | 81.20 | 82.40 | 82.40 | 1,975,101 |
| 19 Jan 2024 | 82.30 | 82.30 | 80.80 | 81.50 | 81.50 | 2,073,594 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.