TECO Electric Machinery Co Ltd (1504.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 67.40 | 67.80 | 65.80 | 66.00 | -1.05% | 4,545,046 |
| 2026-08-06 | 66.00 | 67.00 | 65.40 | 66.70 | +0.30% | 4,223,619 |
| 2026-08-05 | 66.90 | 67.50 | 66.40 | 66.50 | +1.68% | 6,961,545 |
| 2026-08-04 | 64.10 | 65.70 | 64.10 | 65.40 | +0.15% | 5,470,573 |
| 2026-08-03 | 63.60 | 65.80 | 63.30 | 65.30 | +0.77% | 4,687,359 |
| 2026-07-31 | 63.50 | 65.30 | 63.50 | 64.80 | +7.11% | 9,045,220 |
| 2026-07-30 | 61.30 | 62.70 | 60.10 | 60.50 | -2.42% | 6,793,922 |
| 2026-07-29 | 63.60 | 64.30 | 60.00 | 62.00 | -1.59% | 13,539,719 |
| 2026-07-28 | 65.00 | 65.90 | 62.70 | 63.00 | -6.67% | 13,423,422 |
| 2026-07-27 | 66.80 | 67.90 | 64.50 | 67.50 | +1.96% | 7,922,012 |
| 2026-07-24 | 66.50 | 67.30 | 66.10 | 66.20 | -1.63% | 5,239,494 |
| 2026-07-23 | 68.50 | 68.80 | 66.50 | 67.30 | -1.17% | 6,146,669 |
| 2026-07-22 | 67.80 | 69.90 | 67.80 | 68.10 | +1.34% | 8,107,411 |
| 2026-07-21 | 66.30 | 67.50 | 66.30 | 67.20 | +1.36% | 5,524,827 |
| 2026-07-20 | 68.00 | 68.00 | 64.20 | 66.30 | -0.75% | 9,162,849 |
| 2026-07-17 | 68.50 | 69.50 | 66.70 | 66.80 | -4.43% | 13,581,155 |
| 2026-07-16 | 69.00 | 71.50 | 68.00 | 69.90 | +1.30% | 18,964,221 |
| 2026-07-15 | 66.40 | 69.30 | 66.00 | 69.00 | +8.49% | 19,266,930 |
| 2026-07-14 | 66.40 | 66.40 | 61.80 | 63.60 | -4.36% | 14,316,533 |
| 2026-07-13 | 68.50 | 68.50 | 65.80 | 66.50 | -1.48% | 10,043,245 |
| 2026-07-10 | 67.50 | 67.50 | 67.50 | 67.50 | +0.00% | 0 |
| 2026-07-09 | 69.00 | 69.00 | 67.20 | 67.50 | -1.60% | 11,787,207 |
| 2026-07-08 | 71.10 | 71.30 | 67.90 | 68.60 | -3.24% | 22,389,629 |
| 2026-07-07 | 74.00 | 74.60 | 70.80 | 70.90 | -3.01% | 19,924,182 |
| 2026-07-06 | 70.80 | 74.90 | 70.70 | 73.10 | +4.43% | 28,450,925 |
| 2026-07-03 | 68.30 | 70.70 | 68.30 | 70.00 | +1.45% | 6,499,768 |
| 2026-07-02 | 68.40 | 69.60 | 68.00 | 69.00 | +0.15% | 4,810,869 |
| 2026-07-01 | 70.90 | 71.00 | 68.90 | 68.90 | -1.71% | 9,272,729 |
| 2026-06-30 | 69.90 | 70.50 | 69.40 | 70.10 | +1.59% | 6,799,358 |
| 2026-06-29 | 68.40 | 70.20 | 68.40 | 69.00 | +1.62% | 8,131,169 |
| 2026-06-26 | 69.90 | 70.00 | 67.70 | 67.90 | -4.50% | 19,669,998 |
| 2026-06-25 | 72.30 | 73.10 | 71.10 | 71.10 | -1.11% | 12,839,275 |
| 2026-06-24 | 72.20 | 72.70 | 70.60 | 71.90 | -0.42% | 14,308,777 |
| 2026-06-23 | 72.80 | 73.20 | 71.50 | 72.20 | +0.00% | 16,214,322 |
| 2026-06-22 | 71.20 | 73.20 | 71.00 | 72.20 | +3.14% | 17,577,559 |
| 2026-06-18 | 69.60 | 71.10 | 69.10 | 70.00 | +1.89% | 19,646,064 |
| 2026-06-17 | 67.00 | 69.30 | 67.00 | 68.70 | -4.32% | 29,435,244 |
| 2026-06-16 | 74.00 | 74.00 | 71.80 | 71.80 | -1.91% | 15,662,289 |
| 2026-06-15 | 72.70 | 74.70 | 72.00 | 73.20 | +3.10% | 22,104,752 |
| 2026-06-12 | 70.50 | 72.00 | 69.90 | 71.00 | +3.80% | 12,256,197 |
| 2026-06-11 | 68.80 | 69.50 | 67.60 | 68.40 | -1.58% | 18,522,219 |
| 2026-06-10 | 72.50 | 73.00 | 69.50 | 69.50 | -4.92% | 25,118,860 |
| 2026-06-09 | 72.50 | 73.40 | 71.10 | 73.10 | +2.09% | 21,403,517 |
| 2026-06-08 | 70.60 | 72.80 | 70.60 | 71.60 | -8.67% | 35,526,925 |
| 2026-06-05 | 85.60 | 86.10 | 78.30 | 78.40 | -9.89% | 101,245,504 |
| 2026-06-04 | 83.50 | 89.60 | 83.20 | 87.00 | +4.82% | 175,558,943 |
| 2026-06-03 | 76.00 | 83.00 | 75.50 | 83.00 | +9.93% | 95,166,220 |
| 2026-06-02 | 76.60 | 77.90 | 74.40 | 75.50 | -4.07% | 42,978,232 |
| 2026-06-01 | 76.00 | 80.00 | 74.40 | 78.70 | +4.93% | 58,627,578 |
| 2026-05-29 | 73.00 | 77.50 | 73.00 | 75.00 | +5.78% | 169,059,905 |
| 2026-05-28 | 71.80 | 73.90 | 70.80 | 70.90 | +0.14% | 21,150,916 |
| 2026-05-27 | 73.00 | 74.90 | 70.80 | 70.80 | -2.34% | 24,780,695 |
| 2026-05-26 | 72.90 | 74.50 | 72.50 | 72.50 | +0.69% | 19,259,121 |
| 2026-05-25 | 73.30 | 73.30 | 71.60 | 72.00 | -0.14% | 12,760,277 |
| 2026-05-22 | 71.50 | 72.90 | 71.00 | 72.10 | +1.41% | 16,605,469 |
| 2026-05-21 | 69.60 | 71.50 | 69.60 | 71.10 | +3.04% | 9,614,553 |
| 2026-05-20 | 68.00 | 69.30 | 67.30 | 69.00 | +1.62% | 7,755,968 |
| 2026-05-19 | 68.70 | 68.90 | 67.60 | 67.90 | -0.59% | 7,057,229 |
| 2026-05-18 | 68.80 | 68.80 | 66.40 | 68.30 | -1.59% | 9,508,218 |
| 2026-05-15 | 72.70 | 73.70 | 69.10 | 69.40 | -4.14% | 18,696,145 |
| 2026-05-14 | 74.10 | 76.40 | 72.00 | 72.40 | -1.09% | 20,735,638 |
| 2026-05-13 | 71.50 | 73.70 | 71.00 | 73.20 | +0.97% | 14,328,824 |
| 2026-05-12 | 73.10 | 73.80 | 71.60 | 72.50 | -0.14% | 12,167,821 |
| 2026-05-11 | 73.60 | 73.80 | 71.70 | 72.60 | -0.27% | 14,555,377 |
| 2026-05-08 | 74.60 | 74.70 | 70.50 | 72.80 | -1.62% | 40,453,630 |
| 2026-05-07 | 67.90 | 74.00 | 67.90 | 74.00 | +9.96% | 43,227,415 |
| 2026-05-06 | 68.20 | 69.30 | 67.10 | 67.30 | -1.75% | 21,749,822 |
| 2026-05-05 | 70.30 | 71.90 | 68.00 | 68.50 | -0.15% | 54,519,619 |
| 2026-05-04 | 63.20 | 68.60 | 62.80 | 68.60 | +9.94% | 20,566,379 |
| 2026-04-30 | 65.50 | 65.80 | 62.20 | 62.40 | +0.32% | 24,746,030 |
| 2026-04-29 | 61.40 | 63.30 | 60.20 | 62.20 | +1.97% | 10,293,496 |
| 2026-04-28 | 61.60 | 62.50 | 60.50 | 61.00 | +0.00% | 8,024,064 |
| 2026-04-27 | 61.20 | 61.60 | 59.90 | 61.00 | +0.00% | 7,227,427 |
| 2026-04-24 | 61.60 | 61.80 | 60.10 | 61.00 | -0.49% | 4,828,765 |
| 2026-04-23 | 63.80 | 64.70 | 60.40 | 61.30 | -3.16% | 14,043,357 |
| 2026-04-22 | 64.10 | 64.10 | 62.90 | 63.30 | -0.63% | 8,045,753 |
| 2026-04-21 | 62.50 | 63.80 | 62.00 | 63.70 | +3.07% | 8,863,668 |
| 2026-04-20 | 62.80 | 63.50 | 61.50 | 61.80 | -1.75% | 8,160,266 |
| 2026-04-17 | 63.50 | 63.90 | 62.20 | 62.90 | -0.47% | 8,271,244 |
| 2026-04-16 | 62.90 | 63.70 | 62.50 | 63.20 | +1.61% | 9,136,751 |
| 2026-04-15 | 63.00 | 63.00 | 61.80 | 62.20 | +0.81% | 11,756,261 |
| 2026-04-14 | 61.00 | 61.70 | 60.50 | 61.70 | +2.15% | 10,548,202 |
| 2026-04-13 | 59.70 | 60.70 | 58.80 | 60.40 | +1.17% | 7,326,986 |
| 2026-04-10 | 59.90 | 60.30 | 59.30 | 59.70 | +0.34% | 7,840,899 |
| 2026-04-09 | 61.10 | 61.50 | 59.00 | 59.50 | -1.49% | 10,240,069 |
| 2026-04-08 | 59.80 | 61.10 | 59.60 | 60.40 | +2.90% | 9,004,258 |
| 2026-04-07 | 61.50 | 61.50 | 58.50 | 58.70 | -3.29% | 9,166,146 |
| 2026-04-02 | 62.60 | 62.60 | 60.60 | 60.70 | -2.57% | 4,432,415 |
| 2026-04-01 | 62.40 | 62.40 | 61.60 | 62.30 | +3.83% | 5,467,299 |
| 2026-03-31 | 61.90 | 62.30 | 59.80 | 60.00 | -4.31% | 9,833,857 |
| 2026-03-30 | 61.70 | 62.90 | 61.50 | 62.70 | -1.72% | 8,487,610 |
| 2026-03-27 | 64.80 | 64.80 | 63.10 | 63.80 | -2.30% | 6,209,508 |
| 2026-03-26 | 67.20 | 67.40 | 65.20 | 65.30 | -1.51% | 5,178,101 |
| 2026-03-25 | 66.00 | 66.70 | 65.50 | 66.30 | +2.63% | 6,293,199 |
| 2026-03-24 | 66.00 | 66.00 | 63.60 | 64.60 | -0.31% | 6,710,167 |
| 2026-03-23 | 65.20 | 66.50 | 64.80 | 64.80 | -3.57% | 8,158,195 |
| 2026-03-20 | 68.40 | 68.50 | 66.60 | 67.20 | -1.61% | 10,164,737 |
| 2026-03-19 | 70.50 | 70.50 | 68.30 | 68.30 | -3.94% | 9,752,370 |
| 2026-03-18 | 71.50 | 71.70 | 70.60 | 71.10 | +1.14% | 6,802,795 |
| 2026-03-17 | 70.00 | 71.00 | 69.90 | 70.30 | +1.44% | 7,097,053 |
| 2026-03-16 | 70.00 | 70.30 | 68.00 | 69.30 | -0.86% | 12,549,278 |
| 2026-03-13 | 69.30 | 70.80 | 69.10 | 69.90 | -1.41% | 7,689,544 |
| 2026-03-12 | 71.60 | 72.20 | 70.30 | 70.90 | -0.98% | 6,778,251 |
| 2026-03-11 | 71.10 | 72.20 | 71.00 | 71.60 | +2.29% | 5,523,929 |
| 2026-03-10 | 71.10 | 71.10 | 69.10 | 70.00 | +1.74% | 6,009,123 |
| 2026-03-09 | 67.20 | 69.10 | 66.10 | 68.80 | -4.84% | 11,461,999 |
| 2026-03-06 | 71.60 | 73.10 | 71.00 | 72.30 | -0.96% | 6,890,421 |
| 2026-03-05 | 72.80 | 73.70 | 71.60 | 73.00 | +3.11% | 10,270,321 |
| 2026-03-04 | 73.40 | 74.70 | 70.50 | 70.80 | -7.45% | 19,853,045 |
| 2026-03-03 | 81.20 | 81.20 | 76.40 | 76.50 | -4.97% | 21,230,011 |
| 2026-03-02 | 80.00 | 81.90 | 79.00 | 80.50 | -2.90% | 15,139,603 |
| 2026-02-26 | 83.30 | 83.30 | 81.00 | 82.90 | +0.36% | 24,050,802 |
| 2026-02-25 | 81.80 | 84.30 | 81.60 | 82.60 | +1.10% | 16,971,219 |
| 2026-02-24 | 82.80 | 82.80 | 81.10 | 81.70 | -0.37% | 9,962,051 |
| 2026-02-23 | 80.10 | 82.90 | 79.10 | 82.00 | +2.76% | 17,522,597 |
| 2026-02-11 | 80.10 | 80.10 | 78.20 | 79.80 | +0.63% | 8,128,441 |
| 2026-02-10 | 80.40 | 81.50 | 79.20 | 79.30 | -1.00% | 9,689,522 |
| 2026-02-09 | 81.90 | 82.90 | 80.10 | 80.10 | +0.12% | 11,913,760 |
| 2026-02-06 | 80.80 | 81.40 | 79.00 | 80.00 | +0.25% | 14,711,321 |
| 2026-02-05 | 82.10 | 82.20 | 79.60 | 79.80 | -3.51% | 8,979,068 |
| 2026-02-04 | 81.70 | 83.30 | 81.10 | 82.70 | +1.22% | 8,552,513 |
| 2026-02-03 | 81.50 | 83.00 | 80.20 | 81.70 | +3.29% | 12,814,595 |
| 2026-02-02 | 80.50 | 81.30 | 78.00 | 79.10 | -3.30% | 23,064,354 |
| 2026-01-30 | 83.70 | 83.90 | 81.10 | 81.80 | -3.20% | 26,516,811 |
| 2026-01-29 | 88.40 | 88.40 | 84.50 | 84.50 | -3.65% | 19,765,087 |
| 2026-01-28 | 85.80 | 88.00 | 85.10 | 87.70 | +2.69% | 19,622,921 |
| 2026-01-27 | 87.20 | 87.30 | 84.70 | 85.40 | -2.06% | 20,840,443 |
| 2026-01-26 | 89.60 | 89.70 | 86.50 | 87.20 | -2.46% | 28,247,474 |
| 2026-01-23 | 91.70 | 95.00 | 89.30 | 89.40 | +0.11% | 70,153,545 |
| 2026-01-22 | 87.50 | 92.00 | 87.20 | 89.30 | +3.84% | 62,999,948 |
| 2026-01-21 | 88.00 | 90.20 | 86.00 | 86.00 | -3.15% | 42,059,099 |
| 2026-01-20 | 87.90 | 90.50 | 86.90 | 88.80 | +1.02% | 52,702,360 |
| 2026-01-19 | 90.00 | 91.30 | 85.70 | 87.90 | -1.12% | 63,866,034 |
| 2026-01-16 | 86.80 | 89.40 | 83.80 | 88.90 | +3.61% | 60,338,765 |
| 2026-01-15 | 92.00 | 92.00 | 85.20 | 85.80 | -5.19% | 70,865,441 |
| 2026-01-14 | 83.40 | 90.50 | 83.30 | 90.50 | +9.96% | 60,250,930 |
| 2026-01-13 | 84.20 | 85.20 | 82.30 | 82.30 | -1.56% | 12,274,392 |
| 2026-01-12 | 84.00 | 84.50 | 83.30 | 83.60 | +0.24% | 9,489,996 |
| 2026-01-09 | 82.90 | 84.00 | 82.00 | 83.40 | +2.21% | 17,564,193 |
| 2026-01-08 | 82.70 | 82.90 | 81.30 | 81.60 | -1.33% | 11,502,958 |
| 2026-01-07 | 83.10 | 83.70 | 82.50 | 82.70 | -0.96% | 10,751,370 |
| 2026-01-06 | 84.00 | 84.40 | 82.60 | 83.50 | -0.24% | 12,523,632 |
| 2026-01-05 | 84.30 | 85.90 | 83.20 | 83.70 | -0.71% | 10,745,262 |
| 2026-01-02 | 84.00 | 85.00 | 83.20 | 84.30 | +0.36% | 9,024,901 |
| 2025-12-31 | 85.10 | 85.70 | 84.00 | 84.00 | -1.06% | 8,706,780 |
| 2025-12-30 | 87.50 | 87.50 | 84.50 | 84.90 | -2.86% | 16,381,762 |
| 2025-12-29 | 87.00 | 88.40 | 86.80 | 87.40 | +1.04% | 17,545,045 |
| 2025-12-26 | 87.10 | 87.10 | 84.90 | 86.50 | +0.23% | 26,166,059 |
| 2025-12-24 | 86.80 | 87.90 | 85.70 | 86.30 | +1.17% | 28,135,769 |
| 2025-12-23 | 88.90 | 88.90 | 85.20 | 85.30 | -2.74% | 30,600,575 |
| 2025-12-22 | 85.20 | 89.80 | 85.20 | 87.70 | +4.16% | 43,759,043 |
| 2025-12-19 | 83.10 | 84.20 | 82.50 | 84.20 | +2.68% | 31,440,939 |
| 2025-12-18 | 81.80 | 82.20 | 81.00 | 82.00 | -0.73% | 11,760,704 |
| 2025-12-17 | 83.00 | 83.20 | 82.00 | 82.60 | +0.12% | 10,226,473 |
| 2025-12-16 | 83.50 | 84.30 | 81.80 | 82.50 | -2.02% | 19,095,203 |
| 2025-12-15 | 86.30 | 86.50 | 84.20 | 84.20 | -3.99% | 18,685,534 |
| 2025-12-12 | 85.60 | 92.00 | 85.50 | 87.70 | +3.18% | 51,206,704 |
| 2025-12-11 | 86.40 | 86.70 | 84.10 | 85.00 | -0.93% | 13,737,419 |
| 2025-12-10 | 86.90 | 87.80 | 85.80 | 85.80 | -0.92% | 12,059,098 |
| 2025-12-09 | 88.70 | 88.70 | 86.30 | 86.60 | -2.26% | 15,130,548 |
| 2025-12-08 | 88.20 | 89.60 | 87.80 | 88.60 | -0.11% | 11,231,981 |
| 2025-12-05 | 89.60 | 89.60 | 87.50 | 88.70 | -0.11% | 10,701,576 |
| 2025-12-04 | 87.80 | 89.30 | 87.60 | 88.80 | +2.07% | 19,775,959 |
| 2025-12-03 | 87.20 | 88.80 | 86.40 | 87.00 | +0.46% | 13,110,379 |
| 2025-12-02 | 85.20 | 88.50 | 84.80 | 86.60 | +1.88% | 22,267,869 |
| 2025-12-01 | 87.50 | 87.50 | 84.70 | 85.00 | -3.08% | 16,500,582 |
| 2025-11-28 | 89.00 | 89.00 | 87.10 | 87.70 | -1.02% | 16,098,956 |
| 2025-11-27 | 87.50 | 88.70 | 86.60 | 88.60 | +1.61% | 17,399,458 |
| 2025-11-26 | 88.90 | 89.20 | 86.70 | 87.20 | -1.47% | 30,348,465 |
| 2025-11-25 | 95.00 | 95.00 | 87.60 | 88.50 | -4.74% | 51,510,894 |
| 2025-11-24 | 93.80 | 94.00 | 91.00 | 92.90 | +0.98% | 115,077,027 |
| 2025-11-21 | 93.60 | 95.00 | 91.60 | 92.00 | -4.27% | 32,445,387 |
| 2025-11-20 | 96.90 | 98.80 | 94.50 | 96.10 | +3.33% | 31,764,581 |
| 2025-11-19 | 93.80 | 94.40 | 92.00 | 93.00 | -0.85% | 29,644,813 |
| 2025-11-18 | 96.00 | 97.50 | 93.80 | 93.80 | -2.90% | 31,787,336 |
| 2025-11-17 | 100.00 | 101.00 | 96.20 | 96.60 | -3.21% | 40,489,164 |
| 2025-11-14 | 104.00 | 105.00 | 99.50 | 99.80 | -9.68% | 71,470,026 |
| 2025-11-13 | 106.50 | 113.50 | 105.50 | 110.50 | +4.25% | 45,643,901 |
| 2025-11-12 | 104.50 | 106.00 | 103.50 | 106.00 | +1.44% | 13,019,925 |
| 2025-11-11 | 107.00 | 107.50 | 103.50 | 104.50 | -1.42% | 19,983,441 |
| 2025-11-10 | 108.50 | 109.00 | 103.00 | 106.00 | -2.75% | 31,773,387 |
| 2025-11-07 | 110.50 | 112.50 | 108.00 | 109.00 | -3.11% | 27,753,531 |
| 2025-11-06 | 115.50 | 116.00 | 112.00 | 112.50 | +1.35% | 40,760,506 |
| 2025-11-05 | 108.50 | 112.00 | 107.00 | 111.00 | -2.20% | 44,299,500 |
| 2025-11-04 | 116.00 | 117.50 | 112.00 | 113.50 | -1.73% | 33,237,542 |
| 2025-11-03 | 117.00 | 118.50 | 114.00 | 115.50 | -0.86% | 36,422,130 |
| 2025-10-31 | 117.00 | 121.50 | 114.50 | 116.50 | +0.00% | 70,241,264 |
| 2025-10-30 | 116.00 | 118.00 | 114.50 | 116.50 | +1.75% | 47,434,216 |
| 2025-10-29 | 117.00 | 117.50 | 113.00 | 114.50 | -1.29% | 49,229,225 |
| 2025-10-28 | 116.50 | 116.50 | 113.00 | 116.00 | +0.87% | 32,436,194 |
| 2025-10-27 | 117.50 | 119.00 | 114.00 | 115.00 | +0.88% | 55,000,531 |
| 2025-10-23 | 114.50 | 116.00 | 112.00 | 114.00 | -2.15% | 28,817,127 |
| 2025-10-22 | 112.00 | 116.50 | 110.50 | 116.50 | +2.64% | 58,103,225 |
| 2025-10-21 | 125.00 | 127.50 | 113.00 | 113.50 | -5.02% | 161,674,831 |
| 2025-10-20 | 114.00 | 119.50 | 113.50 | 119.50 | +9.63% | 71,611,560 |
| 2025-10-17 | 108.50 | 113.00 | 106.50 | 109.00 | -1.80% | 43,396,900 |
| 2025-10-16 | 108.00 | 114.50 | 108.00 | 111.00 | +2.78% | 62,961,054 |
| 2025-10-15 | 106.00 | 109.50 | 104.50 | 108.00 | +3.85% | 42,915,351 |
| 2025-10-14 | 115.00 | 115.00 | 103.50 | 104.00 | -7.56% | 74,714,582 |
| 2025-10-13 | 101.00 | 112.50 | 101.00 | 112.50 | +2.74% | 46,255,632 |
| 2025-10-09 | 113.50 | 115.00 | 108.00 | 109.50 | -0.90% | 43,835,340 |
| 2025-10-08 | 110.50 | 112.00 | 108.00 | 110.50 | -2.21% | 35,751,773 |
| 2025-10-07 | 116.50 | 119.50 | 112.50 | 113.00 | -0.44% | 86,385,174 |
| 2025-10-03 | 114.50 | 115.50 | 111.00 | 113.50 | -0.87% | 133,011,972 |
| 2025-10-02 | 108.50 | 114.50 | 107.00 | 114.50 | +9.57% | 162,297,770 |
| 2025-10-01 | 95.10 | 104.50 | 94.50 | 104.50 | +9.88% | 75,348,414 |
| 2025-09-30 | 96.00 | 99.40 | 94.60 | 95.10 | +0.53% | 95,614,613 |
| 2025-09-29 | 94.60 | 94.60 | 94.60 | 94.60 | +0.00% | 0 |
| 2025-09-26 | 98.60 | 101.50 | 93.30 | 94.60 | -4.35% | 83,503,723 |
| 2025-09-25 | 102.50 | 108.00 | 97.30 | 98.90 | -2.56% | 182,875,756 |
| 2025-09-24 | 95.60 | 103.00 | 94.20 | 101.50 | +7.98% | 330,182,993 |
| 2025-09-23 | 88.00 | 94.00 | 87.80 | 94.00 | +9.94% | 123,843,801 |
| 2025-09-22 | 80.90 | 86.20 | 80.90 | 85.50 | +5.82% | 52,544,082 |
| 2025-09-19 | 82.50 | 82.50 | 80.30 | 80.80 | -2.77% | 33,852,173 |
| 2025-09-18 | 87.70 | 87.80 | 82.20 | 83.10 | -4.37% | 44,698,037 |
| 2025-09-17 | 86.80 | 88.70 | 86.20 | 86.90 | -0.11% | 31,991,802 |
| 2025-09-16 | 89.10 | 89.10 | 84.70 | 87.00 | -1.36% | 46,526,120 |
| 2025-09-15 | 89.00 | 91.70 | 87.60 | 88.20 | -1.34% | 56,574,441 |
| 2025-09-12 | 93.60 | 93.60 | 88.70 | 89.40 | -3.97% | 77,439,172 |
| 2025-09-11 | 90.40 | 95.60 | 88.20 | 93.10 | +6.40% | 200,484,049 |
| 2025-09-10 | 82.50 | 87.50 | 82.40 | 87.50 | +9.92% | 89,104,090 |
| 2025-09-09 | 73.20 | 79.60 | 72.00 | 79.60 | +9.94% | 174,553,442 |
| 2025-09-08 | 68.90 | 72.50 | 66.80 | 72.40 | +6.47% | 64,702,166 |
| 2025-09-05 | 68.20 | 68.40 | 67.10 | 68.00 | +1.95% | 18,097,718 |
| 2025-09-04 | 67.80 | 68.90 | 66.50 | 66.70 | -0.15% | 29,970,099 |
| 2025-09-03 | 66.70 | 67.50 | 66.10 | 66.80 | +0.45% | 12,547,836 |
| 2025-09-02 | 67.50 | 67.80 | 65.10 | 66.50 | -1.04% | 22,745,235 |
| 2025-09-01 | 67.70 | 69.60 | 66.90 | 67.20 | -1.18% | 33,967,739 |
| 2025-08-29 | 68.80 | 69.00 | 67.60 | 68.00 | -0.73% | 25,700,945 |
| 2025-08-28 | 70.30 | 70.30 | 68.00 | 68.50 | -2.84% | 43,710,212 |
| 2025-08-27 | 71.10 | 72.50 | 70.00 | 70.50 | +1.15% | 65,719,443 |
| 2025-08-26 | 75.10 | 75.60 | 68.90 | 69.70 | -6.06% | 132,982,597 |
| 2025-08-25 | 71.80 | 74.20 | 70.00 | 74.20 | +9.93% | 131,710,874 |
| 2025-08-22 | 67.20 | 70.10 | 66.00 | 67.50 | +5.80% | 166,957,108 |
| 2025-08-21 | 58.90 | 63.80 | 58.30 | 63.80 | +10.00% | 58,610,690 |
| 2025-08-20 | 57.60 | 59.00 | 56.10 | 58.00 | +0.35% | 22,552,083 |
| 2025-08-19 | 59.40 | 59.40 | 57.50 | 57.80 | -1.20% | 19,692,436 |
| 2025-08-18 | 55.20 | 60.40 | 55.10 | 58.50 | +5.41% | 53,022,039 |
| 2025-08-15 | 56.00 | 56.30 | 54.70 | 55.50 | -0.36% | 23,499,020 |
| 2025-08-14 | 55.10 | 56.20 | 54.80 | 55.70 | +1.83% | 16,651,444 |
| 2025-08-13 | 54.80 | 55.60 | 54.00 | 54.70 | +0.37% | 12,616,918 |
| 2025-08-12 | 55.60 | 56.20 | 54.50 | 54.50 | -1.45% | 13,360,681 |
| 2025-08-11 | 55.30 | 55.80 | 54.80 | 55.30 | -0.36% | 10,529,532 |
| 2025-08-08 | 56.30 | 56.40 | 55.10 | 55.50 | -1.25% | 20,263,841 |
| 2025-08-07 | 56.00 | 59.20 | 55.30 | 56.20 | +3.50% | 73,425,046 |
| 2025-08-06 | 53.20 | 54.80 | 53.00 | 54.30 | +2.65% | 20,417,388 |
| 2025-08-05 | 54.40 | 54.80 | 52.70 | 52.90 | -2.22% | 31,167,960 |
| 2025-08-04 | 56.10 | 57.50 | 54.10 | 54.10 | +6.08% | 74,845,849 |
| 2025-08-01 | 51.00 | 51.00 | 51.00 | 51.00 | +0.00% | 0 |
| 2025-07-31 | 51.00 | 51.00 | 51.00 | 51.00 | +9.91% | 5,686,853 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+41.52%). Worst month: Nov (-24.07%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is TECO Electric Machinery Co Ltd's (1504.TW) latest close?
66.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 1504.TW's 52-week high and low?
127.50 high and 54.00 low over the trailing 52 weeks, as of 2026-08-07.
What is TECO Electric Machinery Co Ltd's strongest and weakest month historically?
Historically, 1504.TW's strongest calendar month has been Sep (average +41.52%) and its weakest Nov (average -24.07%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.