Teamphon Energy Co., Ltd.(TW:3073)
NT$19.20+0.55 (+2.95%)
TW:3073
Teamphon Energy Co., Ltd. historical prices
NT$19.20
At close:+0.55 (+2.95%)
Teamphon Energy Co., Ltd. (3073) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.65 | 19.20 | 18.55 | 19.20 | 19.20 | +2.95% | 35,584 | 1.01 |
| Nov 10, 2026 | 19.15 | 19.35 | 18.65 | 18.65 | 18.65 | +0.27% | 26,463 | 0.72 |
| Nov 09, 2026 | 18.90 | 19.10 | 18.65 | 18.65 | 18.65 | +0.27% | 20,752 | 0.53 |
| Nov 06, 2026 | 18.15 | 19.00 | 18.15 | 18.60 | 18.60 | -4.37% | 59,319 | 1.38 |
| Nov 05, 2026 | 19.45 | 20.00 | 19.30 | 19.45 | 19.45 | -0.26% | 57,139 | 1.34 |
| Nov 04, 2026 | 20.00 | 20.00 | 18.85 | 19.50 | 19.50 | 0.00% | 47,124 | 1.09 |
| Nov 03, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.50% | 36,618 | 0.85 |
| Nov 02, 2026 | 20.60 | 20.85 | 20.00 | 20.00 | 20.00 | -0.99% | 13,059 | 0.30 |
| Oct 30, 2026 | 21.00 | 21.00 | 20.10 | 20.20 | 20.20 | -0.98% | 62,100 | 1.46 |
| Oct 29, 2026 | 20.25 | 20.80 | 20.25 | 20.40 | 20.40 | +0.74% | 18,489 | 0.43 |
| Oct 28, 2026 | 20.25 | 20.30 | 20.20 | 20.25 | 20.25 | +0.25% | 12,149 | 0.28 |
| Oct 27, 2026 | 20.20 | 20.25 | 20.20 | 20.20 | 20.20 | 0.00% | 8,003 | 0.18 |
| Oct 26, 2026 | 20.20 | 20.95 | 20.20 | 20.20 | 20.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 20.20 | 20.95 | 20.20 | 20.20 | 20.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.95 | 20.95 | 20.20 | 20.20 | 20.20 | -4.49% | 64,072 | 1.34 |
| Oct 21, 2026 | 21.20 | 21.75 | 20.95 | 21.15 | 21.15 | +0.71% | 129,713 | 2.77 |
| Oct 20, 2026 | 21.20 | 21.50 | 21.00 | 21.00 | 21.00 | -0.94% | 26,025 | 0.56 |
| Oct 19, 2026 | 21.40 | 21.70 | 20.80 | 21.20 | 21.20 | -2.53% | 24,046 | 0.52 |
| Oct 16, 2026 | 21.25 | 21.75 | 21.25 | 21.75 | 21.75 | +2.35% | 25,099 | 0.52 |
| Oct 15, 2026 | 21.40 | 21.40 | 20.90 | 21.25 | 21.25 | -0.70% | 18,455 | 0.37 |
| Oct 14, 2026 | 21.90 | 21.90 | 20.85 | 21.40 | 21.40 | +2.88% | 29,619 | 0.58 |
| Oct 13, 2026 | 21.50 | 21.50 | 20.80 | 20.80 | 20.80 | -2.58% | 45,899 | 0.91 |
| Oct 12, 2026 | 22.45 | 23.90 | 21.35 | 21.35 | 21.35 | -4.90% | 171,000 | 3.54 |
| Oct 09, 2026 | 22.45 | 22.45 | 20.40 | 22.45 | 22.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20.45 | 22.45 | 20.40 | 22.45 | 22.45 | +9.78% | 48,861 | 0.99 |
| Oct 07, 2026 | 20.45 | 20.50 | 20.45 | 20.45 | 20.45 | -0.24% | 17,286 | 0.35 |
| Oct 06, 2026 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | -0.24% | 12,421 | 0.25 |
| Oct 05, 2026 | 20.80 | 20.80 | 20.45 | 20.55 | 20.55 | -0.24% | 19,520 | 0.38 |
| Oct 02, 2026 | 20.60 | 20.85 | 20.60 | 20.60 | 20.60 | +0.49% | 18,695 | 0.36 |
| Oct 01, 2026 | 20.60 | 20.95 | 20.50 | 20.50 | 20.50 | -0.49% | 8,476 | 0.16 |
| Sep 30, 2026 | 20.95 | 21.00 | 20.55 | 20.60 | 20.60 | 0.00% | 9,611 | 0.18 |
| Sep 29, 2026 | 20.50 | 20.85 | 20.50 | 20.60 | 20.60 | +1.48% | 13,694 | 0.25 |
| Sep 28, 2026 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 20.25 | 20.30 | 20.20 | 20.30 | 20.30 | 0.00% | 7,331 | 0.13 |
| Sep 23, 2026 | 20.30 | 20.65 | 20.30 | 20.30 | 20.30 | 0.00% | 30,328 | 0.50 |
| Sep 22, 2026 | 20.80 | 20.80 | 20.25 | 20.30 | 20.30 | -2.40% | 48,793 | 0.80 |
| Sep 21, 2026 | 20.60 | 21.55 | 20.60 | 20.80 | 20.80 | +1.22% | 83,060 | 1.36 |
| Sep 18, 2026 | 20.90 | 20.90 | 20.00 | 20.55 | 20.55 | -1.44% | 55,102 | 0.89 |
| Sep 17, 2026 | 20.85 | 22.10 | 20.85 | 20.85 | 20.85 | 0.00% | 8,479 | 0.13 |
| Sep 16, 2026 | 21.20 | 21.20 | 20.40 | 20.85 | 20.85 | -0.71% | 15,390 | 0.23 |
| Sep 15, 2026 | 21.60 | 21.65 | 21.00 | 21.00 | 21.00 | -2.78% | 15,243 | 0.22 |
| Sep 14, 2026 | 21.80 | 22.00 | 21.50 | 21.60 | 21.60 | -3.36% | 24,368 | 0.36 |
| Sep 11, 2026 | 21.80 | 22.35 | 21.80 | 22.35 | 22.35 | -0.22% | 34,324 | 0.49 |
| Sep 10, 2026 | 22.00 | 22.40 | 21.70 | 22.40 | 22.40 | +0.90% | 45,000 | 0.64 |
| Sep 09, 2026 | 22.25 | 22.25 | 22.20 | 22.20 | 22.20 | +0.23% | 3,177 | 0.04 |
| Sep 08, 2026 | 22.20 | 22.75 | 22.00 | 22.15 | 22.15 | -0.67% | 54,019 | 0.75 |
| Sep 07, 2026 | 22.60 | 22.60 | 22.00 | 22.30 | 22.30 | -1.33% | 48,602 | 0.67 |
| Sep 04, 2026 | 22.00 | 22.70 | 22.00 | 22.60 | 22.60 | 0.00% | 57,158 | 0.78 |
| Sep 03, 2026 | 21.75 | 22.75 | 21.75 | 22.60 | 22.60 | +2.73% | 40,533 | 0.54 |
