Team Group Inc.(TW:4967)
NT$261.50-1.50 (-0.57%)
TW:4967
Team Group Inc. historical prices
NT$261.50
At close:-1.50 (-0.57%)
Team Group Inc. (4967) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 259.00 | 264.00 | 254.00 | 261.50 | 261.50 | -0.57% | 4,102,962 | 1.19 |
| Nov 10, 2026 | 268.50 | 270.50 | 258.00 | 263.00 | 263.00 | -1.87% | 6,391,620 | 1.87 |
| Nov 09, 2026 | 275.50 | 284.50 | 263.00 | 263.00 | 263.00 | -1.87% | 12,488,113 | 3.80 |
| Nov 06, 2026 | 239.00 | 270.00 | 238.50 | 268.00 | 268.00 | +2.49% | 11,820,646 | 3.73 |
| Nov 05, 2026 | 260.00 | 276.00 | 253.00 | 261.50 | 261.50 | -1.69% | 5,656,900 | 1.79 |
| Nov 04, 2026 | 267.00 | 269.00 | 251.50 | 266.00 | 266.00 | +2.11% | 4,037,920 | 1.25 |
| Nov 03, 2026 | 270.00 | 275.50 | 260.00 | 260.50 | 260.50 | -4.75% | 4,830,243 | 1.45 |
| Nov 02, 2026 | 273.50 | 277.00 | 268.00 | 273.50 | 273.50 | -1.97% | 3,480,403 | 1.02 |
| Oct 30, 2026 | 281.00 | 281.00 | 272.50 | 279.00 | 279.00 | -2.62% | 6,044,473 | 1.75 |
| Oct 29, 2026 | 287.50 | 289.00 | 273.50 | 286.50 | 286.50 | +2.50% | 12,014,080 | 3.58 |
| Oct 28, 2026 | 268.00 | 281.00 | 266.50 | 279.50 | 279.50 | +5.87% | 6,348,650 | 1.90 |
| Oct 27, 2026 | 255.50 | 265.50 | 254.00 | 264.00 | 264.00 | +5.60% | 3,208,011 | 0.95 |
| Oct 26, 2026 | 250.00 | 252.00 | 248.50 | 250.00 | 250.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 250.00 | 252.00 | 248.50 | 250.00 | 250.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 252.00 | 252.00 | 248.50 | 250.00 | 250.00 | +0.40% | 866,881 | 0.25 |
| Oct 21, 2026 | 253.50 | 254.50 | 248.50 | 249.00 | 249.00 | +0.20% | 620,938 | 0.18 |
| Oct 20, 2026 | 252.00 | 257.00 | 248.50 | 248.50 | 248.50 | -1.97% | 884,108 | 0.25 |
| Oct 19, 2026 | 252.00 | 254.00 | 248.00 | 253.50 | 253.50 | -2.31% | 1,721,269 | 0.48 |
| Oct 16, 2026 | 256.00 | 265.00 | 256.00 | 259.50 | 259.50 | +1.96% | 1,312,807 | 0.37 |
| Oct 15, 2026 | 260.00 | 260.00 | 252.50 | 254.50 | 254.50 | -3.96% | 2,076,638 | 0.58 |
| Oct 14, 2026 | 264.50 | 269.50 | 263.50 | 265.00 | 265.00 | +0.76% | 1,015,828 | 0.28 |
| Oct 13, 2026 | 267.50 | 267.50 | 260.50 | 263.00 | 263.00 | -2.41% | 1,793,307 | 0.50 |
| Oct 12, 2026 | 267.50 | 271.50 | 267.00 | 269.50 | 269.50 | 0.00% | 972,537 | 0.27 |
| Oct 09, 2026 | 269.50 | 272.00 | 268.00 | 269.50 | 269.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 270.00 | 272.00 | 268.00 | 269.50 | 269.50 | +1.70% | 2,190,765 | 0.60 |
| Oct 07, 2026 | 267.50 | 268.00 | 265.00 | 265.00 | 265.00 | -0.75% | 1,388,324 | 0.38 |
| Oct 06, 2026 | 272.50 | 272.50 | 266.50 | 267.00 | 267.00 | -0.93% | 1,933,081 | 0.53 |
| Oct 05, 2026 | 273.00 | 273.50 | 269.00 | 269.50 | 269.50 | -1.28% | 2,556,228 | 0.69 |
| Oct 02, 2026 | 274.50 | 276.50 | 272.00 | 273.00 | 273.00 | +0.37% | 1,321,488 | 0.35 |
| Oct 01, 2026 | 276.50 | 276.50 | 271.50 | 272.00 | 272.00 | -1.09% | 1,098,693 | 0.29 |
| Sep 30, 2026 | 275.00 | 276.00 | 272.50 | 275.00 | 275.00 | +1.10% | 1,312,927 | 0.35 |
| Sep 29, 2026 | 270.50 | 273.00 | 270.00 | 272.00 | 272.00 | -0.18% | 572,713 | 0.15 |
| Sep 28, 2026 | 272.50 | 273.00 | 268.00 | 272.50 | 272.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 272.50 | 273.00 | 268.00 | 272.50 | 272.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 271.00 | 273.00 | 268.00 | 272.50 | 272.50 | +0.18% | 1,081,769 | 0.27 |
| Sep 23, 2026 | 274.00 | 277.50 | 271.00 | 272.00 | 272.00 | 0.00% | 1,215,890 | 0.30 |
| Sep 22, 2026 | 278.00 | 278.50 | 272.00 | 272.00 | 272.00 | -1.63% | 1,821,361 | 0.45 |
| Sep 21, 2026 | 278.00 | 278.00 | 274.00 | 276.50 | 276.50 | -0.18% | 1,625,376 | 0.40 |
| Sep 18, 2026 | 274.00 | 277.00 | 272.50 | 277.00 | 277.00 | +2.21% | 4,140,493 | 1.00 |
| Sep 17, 2026 | 277.00 | 278.00 | 271.00 | 271.00 | 271.00 | -1.45% | 1,722,089 | 0.41 |
| Sep 16, 2026 | 267.00 | 276.00 | 267.00 | 275.00 | 275.00 | +3.38% | 1,951,254 | 0.46 |
| Sep 15, 2026 | 272.50 | 274.50 | 266.00 | 266.00 | 266.00 | -2.74% | 2,851,415 | 0.67 |
| Sep 14, 2026 | 275.00 | 277.50 | 272.50 | 273.50 | 273.50 | -2.50% | 2,704,918 | 0.64 |
| Sep 11, 2026 | 272.50 | 283.50 | 270.50 | 280.50 | 280.50 | +1.45% | 3,105,493 | 0.73 |
| Sep 10, 2026 | 279.00 | 281.00 | 275.50 | 276.50 | 276.50 | -1.78% | 2,438,528 | 0.56 |
| Sep 09, 2026 | 283.00 | 287.00 | 279.00 | 281.50 | 281.50 | +0.36% | 4,793,931 | 1.08 |
| Sep 08, 2026 | 283.00 | 287.50 | 280.50 | 280.50 | 280.50 | +1.08% | 7,121,214 | 1.61 |
| Sep 07, 2026 | 280.00 | 284.00 | 277.00 | 277.50 | 277.50 | +0.54% | 3,402,723 | 0.76 |
| Sep 04, 2026 | 275.50 | 277.00 | 270.50 | 276.00 | 276.00 | +1.28% | 2,395,597 | 0.52 |
| Sep 03, 2026 | 281.00 | 283.50 | 271.00 | 272.50 | 272.50 | -1.98% | 5,011,144 | 1.08 |
