Taiwan - Delayed Quote
TWD
TECO Electric & Machinery Co., Ltd. (1504.TW)
69.30
+0.20
(+0.29%)
At close: 1:30:27 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
69.90
71.00
68.50
69.30
69.30
7,945,766
Oct 30, 2026
69.00
69.30
66.70
69.10
69.10
8,240,317
Oct 29, 2026
70.10
70.40
69.20
69.50
69.50
2,735,469
Oct 28, 2026
70.00
70.60
69.20
70.20
70.20
3,653,889
Oct 27, 2026
71.00
71.20
68.60
69.00
69.00
5,265,492
Oct 23, 2026
69.70
69.70
69.70
69.70
69.70
-
Oct 22, 2026
70.70
71.60
69.70
69.70
69.70
5,772,286
Oct 21, 2026
69.10
70.70
68.90
70.60
70.60
6,847,510
Oct 20, 2026
68.50
69.30
68.30
68.30
68.30
3,799,642
Oct 19, 2026
70.00
70.00
68.30
69.30
69.30
5,276,004
Oct 16, 2026
69.60
71.00
69.60
69.70
69.70
4,839,774
Oct 15, 2026
70.20
70.50
68.90
69.20
69.20
5,447,240
Oct 14, 2026
70.00
71.40
69.80
70.90
70.90
4,978,628
Oct 13, 2026
70.60
71.10
69.70
69.70
69.70
5,584,977
Oct 12, 2026
71.20
72.60
71.10
71.70
71.70
6,463,947
Oct 8, 2026
72.50
73.30
71.00
71.70
71.70
10,473,850
Oct 7, 2026
71.90
73.90
70.80
73.30
73.30
29,152,681
Oct 6, 2026
69.60
71.40
69.10
71.10
71.10
7,466,098
Oct 5, 2026
70.40
70.40
69.00
69.00
69.00
4,591,499
Oct 2, 2026
69.20
70.00
68.70
69.70
69.70
3,499,210
Oct 1, 2026
69.30
69.40
68.80
69.10
69.10
2,099,297
Sep 30, 2026
69.40
69.50
69.00
69.10
69.10
4,837,687
Sep 29, 2026
68.50
69.30
68.50
68.50
68.50
3,248,501
Sep 24, 2026
68.20
68.90
67.60
68.50
68.50
4,064,199
Sep 23, 2026
69.00
69.20
68.60
68.60
68.60
2,767,921
Sep 22, 2026
69.80
69.80
68.60
68.60
68.60
4,490,685
Sep 21, 2026
69.80
69.90
69.10
69.10
69.10
4,652,015
Sep 18, 2026
71.00
71.20
69.50
69.50
69.50
8,290,665
Sep 17, 2026
70.30
70.90
70.00
70.90
70.90
4,183,249
Sep 16, 2026
69.00
70.20
68.90
70.20
70.20
5,141,757
Sep 15, 2026
70.50
70.90
69.00
69.00
69.00
3,569,308
Sep 14, 2026
70.40
72.30
69.80
70.30
70.30
8,240,612
Sep 11, 2026
69.60
69.90
69.30
69.50
69.50
4,495,508
Sep 10, 2026
70.30
70.90
70.20
70.60
70.60
3,508,176
Sep 9, 2026
70.30
71.30
70.30
70.90
70.90
3,409,772
Sep 8, 2026
72.20
72.40
70.40
70.40
70.40
5,531,243
Sep 7, 2026
72.90
72.90
71.60
71.70
71.70
4,329,986
Sep 4, 2026
72.50
73.00
71.20
72.20
72.20
4,862,949
Sep 3, 2026
72.90
73.20
71.00
71.00
71.00
7,350,383
Sep 2, 2026
73.40
73.60
72.40
72.60
72.60
5,845,476
Sep 1, 2026
72.80
74.80
72.80
73.50
73.50
12,827,504
Aug 31, 2026
72.40
72.60
71.30
72.50
72.50
4,639,880
Aug 28, 2026
73.40
74.30
72.40
72.60
72.60
12,930,693
Aug 27, 2026
71.60
74.20
71.60
73.40
73.40
15,854,447
Aug 26, 2026
71.10
71.90
70.50
71.40
71.40
4,221,180
Aug 25, 2026
71.00
71.00
69.80
70.80
70.80
6,156,512
Aug 24, 2026
72.50
75.50
71.30
71.50
71.50
15,968,162
Aug 21, 2026
73.10
73.30
72.00
72.10
72.10
7,602,758
Aug 20, 2026
72.90
74.00
71.90
73.10
73.10
16,720,799
Aug 19, 2026
70.80
73.20
70.20
71.80
71.80
10,979,859
Aug 18, 2026
71.70
72.50
70.30
71.00
71.00
8,399,391
Aug 17, 2026
71.40
72.70
70.30
71.90
71.90
11,228,759
Aug 14, 2026
70.80
73.80
70.50
70.60
70.60
17,105,816
Aug 13, 2026
68.50
71.40
68.30
70.40
70.40
22,703,720
Aug 12, 2026
67.40
68.20
67.20
67.30
67.30
5,787,015
Aug 11, 2026
67.20
67.40
66.30
67.40
67.40
3,817,187
Aug 10, 2026
67.50
67.80
67.00
67.20
67.20
5,162,499
Aug 7, 2026
67.40
67.80
65.80
66.00
66.00
4,497,639
Aug 6, 2026
66.00
67.00
65.40
66.70
66.70
4,223,619
Aug 5, 2026
66.90
67.50
66.40
66.50
66.50
6,961,545
Aug 4, 2026
64.10
65.70
64.10
65.40
65.40
5,470,573
Aug 3, 2026
63.60
65.80
63.30
65.30
65.30
4,687,359
Jul 31, 2026
63.50
65.30
63.50
64.80
64.80
9,045,220
Jul 30, 2026
61.30
62.70
60.10
60.50
60.50
6,793,922
Jul 29, 2026
63.60
64.30
60.00
62.00
62.00
13,539,719
Jul 28, 2026
65.00
65.90
62.70
63.00
63.00
13,423,422
Jul 27, 2026
66.80
67.90
64.50
67.50
67.50
7,922,012
Jul 24, 2026
66.50
67.30
66.10
66.20
66.20
5,239,494
Jul 23, 2026
68.50
68.80
66.50
67.30
67.30
6,146,669
Jul 22, 2026
67.80
69.90
67.80
68.10
68.10
8,107,411
Jul 21, 2026
66.30
67.50
66.30
67.20
67.20
5,524,827
Jul 20, 2026
68.00
68.00
64.20
66.30
66.30
9,162,849
Jul 17, 2026
68.50
69.50
66.70
66.80
66.80
13,581,155
Jul 16, 2026
69.00
71.50
68.00
69.90
69.90
18,964,221
Jul 15, 2026
66.40
69.30
66.00
69.00
69.00
19,266,930
Jul 14, 2026
66.40
66.40
61.80
63.60
63.60
14,316,533
Jul 13, 2026
68.50
68.50
65.80
66.50
66.50
10,043,245
Jul 9, 2026
69.00
69.00
67.20
67.50
67.50
11,787,207
Jul 8, 2026
71.10
71.30
67.90
68.60
68.60
22,389,629
Jul 7, 2026
74.00
74.60
70.80
70.90
70.90
19,924,182
Jul 6, 2026
70.80
74.90
70.70
73.10
73.10
28,450,925
Jul 3, 2026
68.30
70.70
68.30
70.00
70.00
6,499,768
Jul 2, 2026
68.40
69.60
68.00
69.00
69.00
4,810,869
Jul 1, 2026
70.90
71.00
68.90
68.90
68.90
9,272,729
Jun 30, 2026
69.90
70.50
69.40
70.10
70.10
6,799,358
Jun 29, 2026
68.40
70.20
68.40
69.00
69.00
8,131,169
Jun 26, 2026
69.90
70.00
67.70
67.90
67.90
19,669,998
Jun 25, 2026
72.30
73.10
71.10
71.10
71.10
12,839,275
Jun 24, 2026
72.20
72.70
70.60
71.90
71.90
14,308,777
Jun 23, 2026
72.80
73.20
71.50
72.20
72.20
16,214,322
Jun 22, 2026
71.20
73.20
71.00
72.20
72.20
17,577,559
Jun 18, 2026
69.60
71.10
69.10
70.00
70.00
19,646,064
Jun 17, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
67.00
69.30
67.00
68.70
68.70
29,435,244
Jun 16, 2026
74.00
74.00
71.80
71.80
69.80
15,662,289
Jun 15, 2026
72.70
74.70
72.00
73.20
71.16
22,104,752
Jun 12, 2026
70.50
72.00
69.90
71.00
69.02
12,256,197
Jun 11, 2026
68.80
69.50
67.60
68.40
66.49
18,522,219
Jun 10, 2026
72.50
73.00
69.50
69.50
67.56
25,118,860
Jun 9, 2026
72.50
73.40
71.10
73.10
71.06
21,403,517
Jun 8, 2026
70.60
72.80
70.60
71.60
69.61
35,526,925
Jun 5, 2026
85.60
86.10
78.30
78.40
76.22
101,245,504
Jun 4, 2026
83.50
89.60
83.20
87.00
84.58
175,558,943
Jun 3, 2026
76.00
83.00
75.50
83.00
80.69
95,166,220
Jun 2, 2026
76.60
77.90
74.40
75.50
73.40
42,978,232
Jun 1, 2026
76.00
80.00
74.40
78.70
76.51
58,627,578
May 29, 2026
73.00
77.50
73.00
75.00
72.91
169,059,905
May 28, 2026
71.80
73.90
70.80
70.90
68.93
21,150,916
May 27, 2026
73.00
74.90
70.80
70.80
68.83
24,780,695
May 26, 2026
72.90
74.50
72.50
72.50
70.48
19,259,121
May 25, 2026
73.30
73.30
71.60
72.00
69.99
12,760,277
May 22, 2026
71.50
72.90
71.00
72.10
70.09
16,605,469
May 21, 2026
69.60
71.50
69.60
71.10
69.12
9,614,553
May 20, 2026
68.00
69.30
67.30
69.00
67.08
7,755,968
May 19, 2026
68.70
68.90
67.60
67.90
66.01
7,057,229
May 18, 2026
68.80
68.80
66.40
68.30
66.40
9,508,218
May 15, 2026
72.70
73.70
69.10
69.40
67.47
18,696,145
May 14, 2026
74.10
76.40
72.00
72.40
70.38
20,735,638
May 13, 2026
71.50
73.70
71.00
73.20
71.16
14,328,824
May 12, 2026
73.10
73.80
71.60
72.50
70.48
12,167,821
May 11, 2026
73.60
73.80
71.70
72.60
70.58
14,555,377
May 8, 2026
74.60
74.70
70.50
72.80
70.77
40,453,630
May 7, 2026
67.90
74.00
67.90
74.00
71.94
43,227,415
May 6, 2026
68.20
69.30
67.10
67.30
65.43
21,749,822
May 5, 2026
70.30
71.90
68.00
68.50
66.59
54,519,619
May 4, 2026
63.20
68.60
62.80
68.60
66.69
20,566,379
Apr 30, 2026
65.50
65.80
62.20
62.40
60.66
24,746,030
Apr 29, 2026
61.40
63.30
60.20
62.20
60.47
10,293,496
Apr 28, 2026
61.60
62.50
60.50
61.00
59.30
8,024,064
Apr 27, 2026
61.20
61.60
59.90
61.00
59.30
7,227,427
Apr 24, 2026
61.60
61.80
60.10
61.00
59.30
4,828,765
Apr 23, 2026
63.80
64.70
60.40
61.30
59.59
14,043,357
Apr 22, 2026
64.10
64.10
62.90
63.30
61.54
8,045,753
Apr 21, 2026
62.50
63.80
62.00
63.70
61.93
8,863,668
Apr 20, 2026
62.80
63.50
61.50
61.80
60.08
8,160,266
Apr 17, 2026
63.50
63.90
62.20
62.90
61.15
8,271,244
Apr 16, 2026
62.90
63.70
62.50
63.20
61.44
9,136,751
Apr 15, 2026
63.00
63.00
61.80
62.20
60.47
11,756,261
Apr 14, 2026
61.00
61.70
60.50
61.70
59.98
10,548,202
Apr 13, 2026
59.70
60.70
58.80
60.40
58.72
7,326,986
Apr 10, 2026
59.90
60.30
59.30
59.70
58.04
7,840,899
Apr 9, 2026
61.10
61.50
59.00
59.50
57.84
10,240,069
Apr 8, 2026
59.80
61.10
59.60
60.40
58.72
9,004,258
Apr 7, 2026
61.50
61.50
58.50
58.70
57.06
9,166,146
Apr 2, 2026
62.60
62.60
60.60
60.70
59.01
4,432,415
Apr 1, 2026
62.40
62.40
61.60
62.30
60.56
5,467,299
Mar 31, 2026
61.90
62.30
59.80
60.00
58.33
9,833,857
Mar 30, 2026
61.70
62.90
61.50
62.70
60.95
8,487,610
Mar 27, 2026
64.80
64.80
63.10
63.80
62.02
6,209,508
Mar 26, 2026
67.20
67.40
65.20
65.30
63.48
5,178,101
Mar 25, 2026
66.00
66.70
65.50
66.30
64.45
6,293,199
Mar 24, 2026
66.00
66.00
63.60
64.60
62.80
6,710,167
Mar 23, 2026
65.20
66.50
64.80
64.80
62.99
8,158,195
Mar 20, 2026
68.40
68.50
66.60
67.20
65.33
10,164,737
Mar 19, 2026
70.50
70.50
68.30
68.30
66.40
9,752,370
Mar 18, 2026
71.50
71.70
70.60
71.10
69.12
6,802,795
Mar 17, 2026
70.00
71.00
69.90
70.30
68.34
7,097,053
Mar 16, 2026
70.00
70.30
68.00
69.30
67.37
12,549,278
Mar 13, 2026
69.30
70.80
69.10
69.90
67.95
7,689,544
Mar 12, 2026
71.60
72.20
70.30
70.90
68.93
6,778,251
Mar 11, 2026
71.10
72.20
71.00
71.60
69.61
5,523,929
Mar 10, 2026
71.10
71.10
69.10
70.00
68.05
6,009,123
Mar 9, 2026
67.20
69.10
66.10
68.80
66.88
11,461,999
Mar 6, 2026
71.60
73.10
71.00
72.30
70.29
6,890,421
Mar 5, 2026
72.80
73.70
71.60
73.00
70.97
10,270,321
Mar 4, 2026
73.40
74.70
70.50
70.80
68.83
19,853,045
Mar 3, 2026
81.20
81.20
76.40
76.50
74.37
21,230,011
Mar 2, 2026
80.00
81.90
79.00
80.50
78.26
15,139,603
Feb 26, 2026
83.30
83.30
81.00
82.90
80.59
24,050,802
Feb 25, 2026
81.80
84.30
81.60
82.60
80.30
16,971,219
Feb 24, 2026
82.80
82.80
81.10
81.70
79.42
9,962,051
Feb 23, 2026
80.10
82.90
79.10
82.00
79.72
17,522,597
Feb 11, 2026
80.10
80.10
78.20
79.80
77.58
8,128,441
Feb 10, 2026
80.40
81.50
79.20
79.30
77.09
9,689,522
Feb 9, 2026
81.90
82.90
80.10
80.10
77.87
11,913,760
Feb 6, 2026
80.80
81.40
79.00
80.00
77.77
14,711,321
Feb 5, 2026
82.10
82.20
79.60
79.80
77.58
8,979,068
Feb 4, 2026
81.70
83.30
81.10
82.70
80.40
8,552,513
Feb 3, 2026
81.50
83.00
80.20
81.70
79.42
12,814,595
Feb 2, 2026
80.50
81.30
78.00
79.10
76.90
23,064,354
Jan 30, 2026
83.70
83.90
81.10
81.80
79.52
26,516,811
Jan 29, 2026
88.40
88.40
84.50
84.50
82.15
19,765,087
Jan 28, 2026
85.80
88.00
85.10
87.70
85.26
19,622,921
Jan 27, 2026
87.20
87.30
84.70
85.40
83.02
20,840,443
Jan 26, 2026
89.60
89.70
86.50
87.20
84.77
28,247,474
Jan 23, 2026
91.70
95.00
89.30
89.40
86.91
70,153,545
Jan 22, 2026
87.50
92.00
87.20
89.30
86.81
62,999,948
Jan 21, 2026
88.00
90.20
86.00
86.00
83.60
42,059,099
Jan 20, 2026
87.90
90.50
86.90
88.80
86.33
52,702,360
Jan 19, 2026
90.00
91.30
85.70
87.90
85.45
63,866,034
Jan 16, 2026
86.80
89.40
83.80
88.90
86.42
60,338,765
Jan 15, 2026
92.00
92.00
85.20
85.80
83.41
70,865,441
Jan 14, 2026
83.40
90.50
83.30
90.50
87.98
60,250,930
Jan 13, 2026
84.20
85.20
82.30
82.30
80.01
12,274,392
Jan 12, 2026
84.00
84.50
83.30
83.60
81.27
9,489,996
Jan 9, 2026
82.90
84.00
82.00
83.40
81.08
17,564,193
Jan 8, 2026
82.70
82.90
81.30
81.60
79.33
11,502,958
Jan 7, 2026
83.10
83.70
82.50
82.70
80.40
10,751,370
Jan 6, 2026
84.00
84.40
82.60
83.50
81.17
12,523,632
Jan 5, 2026
84.30
85.90
83.20
83.70
81.37
10,745,262
Jan 2, 2026
84.00
85.00
83.20
84.30
81.95
9,024,901
Dec 31, 2025
85.10
85.70
84.00
84.00
81.66
8,706,780
Dec 30, 2025
87.50
87.50
84.50
84.90
82.54
16,381,762
Dec 29, 2025
87.00
88.40
86.80
87.40
84.97
17,545,045
Dec 26, 2025
87.10
87.10
84.90
86.50
84.09
26,166,059
Dec 24, 2025
86.80
87.90
85.70
86.30
83.90
28,135,769
Dec 23, 2025
88.90
88.90
85.20
85.30
82.92
30,600,575
Dec 22, 2025
85.20
89.80
85.20
87.70
85.26
43,759,043
Dec 19, 2025
83.10
84.20
82.50
84.20
81.85
31,440,939
Dec 18, 2025
81.80
82.20
81.00
82.00
79.72
11,760,704
Dec 17, 2025
83.00
83.20
82.00
82.60
80.30
10,226,473
Dec 16, 2025
83.50
84.30
81.80
82.50
80.20
19,095,203
Dec 15, 2025
86.30
86.50
84.20
84.20
81.85
18,685,534
Dec 12, 2025
85.60
92.00
85.50
87.70
85.26
51,206,704
Dec 11, 2025
86.40
86.70
84.10
85.00
82.63
13,737,419
Dec 10, 2025
86.90
87.80
85.80
85.80
83.41
12,059,098
Dec 9, 2025
88.70
88.70
86.30
86.60
84.19
15,130,548
Dec 8, 2025
88.20
89.60
87.80
88.60
86.13
11,231,981
Dec 5, 2025
89.60
89.60
87.50
88.70
86.23
10,701,576
Dec 4, 2025
87.80
89.30
87.60
88.80
86.33
19,775,959
Dec 3, 2025
87.20
88.80
86.40
87.00
84.58
13,110,379
Dec 2, 2025
85.20
88.50
84.80
86.60
84.19
22,267,869
Dec 1, 2025
87.50
87.50
84.70
85.00
82.63
16,500,582
Nov 28, 2025
89.00
89.00
87.10
87.70
85.26
16,098,956
Nov 27, 2025
87.50
88.70
86.60
88.60
86.13
17,399,458
Nov 26, 2025
88.90
89.20
86.70
87.20
84.77
30,348,465
Nov 25, 2025
95.00
95.00
87.60
88.50
86.03
51,510,894
Nov 24, 2025
93.80
94.00
91.00
92.90
90.31
115,077,027
Nov 21, 2025
93.60
95.00
91.60
92.00
89.44
32,445,387
Nov 20, 2025
96.90
98.80
94.50
96.10
93.42
31,764,581
Nov 19, 2025
93.80
94.40
92.00
93.00
90.41
29,644,813
Nov 18, 2025
96.00
97.50
93.80
93.80
91.19
31,787,336
Nov 17, 2025
100.00
101.00
96.20
96.60
93.91
40,489,164
Nov 14, 2025
104.00
105.00
99.50
99.80
97.02
71,470,026
Nov 13, 2025
106.50
113.50
105.50
110.50
107.42
45,643,901
Nov 12, 2025
104.50
106.00
103.50
106.00
103.05
13,019,925
Nov 11, 2025
107.00
107.50
103.50
104.50
101.59
19,983,441
Nov 10, 2025
108.50
109.00
103.00
106.00
103.05
31,773,387
Nov 7, 2025
110.50
112.50
108.00
109.00
105.96
27,753,531
Nov 6, 2025
115.50
116.00
112.00
112.50
109.37
40,760,506
Nov 5, 2025
108.50
112.00
107.00
111.00
107.91
44,299,500
Nov 4, 2025
116.00
117.50
112.00
113.50
110.34
33,237,542
Nov 3, 2025
117.00
118.50
114.00
115.50
112.28
36,422,130
