Stock listing
TWSE:1504 Teco Electric & Machinery Co., Ltd. (東元) 股價
Follow Teco Electric & Machinery Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:1504
$66.20 TWD -3.10 (-4.5%)
Close on Nov 3, 2026
- Day range
- $66.20 – $68.90 TWDNov 3, 2026
- Volume
- 6.36M sharesNov 3, 2026
- Market cap
- $155.3B TWDAt the close on Nov 3, 2026 · price × 2.35B shares outstanding
- 52-week range
- $58.50 – $117.50 TWDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $494.9M TWDMedian day 5.34M shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · TWSE:1504 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $66.20 | -3.10 | -4.5% | $68.10 | $68.90 | $66.20 | 6,359,625 | |
| $69.30 | +0.20 | +0.3% | $69.90 | $71.00 | $68.50 | 7,945,766 | |
| $69.10 | -0.40 | -0.6% | $69.00 | $69.30 | $66.70 | 8,332,748 | |
| $69.50 | -0.70 | -1.0% | $70.10 | $70.40 | $69.20 | 2,769,190 | |
| $70.20 | +1.20 | +1.7% | $70.00 | $70.60 | $69.20 | 3,688,406 | |
| $69.00 | -0.70 | -1.0% | $71.00 | $71.20 | $68.60 | 5,304,883 | |
| $69.70 | 0.00 | 0.0% | $69.70 | $69.70 | $69.70 | 0 | |
| $69.70 | -0.90 | -1.3% | $70.70 | $71.60 | $69.70 | 5,826,547 | |
| $70.60 | +2.30 | +3.4% | $69.10 | $70.70 | $68.90 | 6,912,074 | |
| $68.30 | -1.00 | -1.4% | $68.50 | $69.30 | $68.30 | 3,849,533 | |
| $69.30 | -0.40 | -0.6% | $70.00 | $70.00 | $68.30 | 5,338,237 | |
| $69.70 | +0.50 | +0.7% | $69.60 | $71.00 | $69.60 | 4,839,774 | |
| $69.20 | -1.70 | -2.4% | $70.20 | $70.50 | $68.90 | 5,447,240 | |
| $70.90 | +1.20 | +1.7% | $70.00 | $71.40 | $69.80 | 4,978,628 | |
| $69.70 | -2.00 | -2.8% | $70.60 | $71.10 | $69.70 | 5,584,977 | |
| $71.70 | 0.00 | 0.0% | $71.20 | $72.60 | $71.10 | 6,463,947 | |
| $71.70 | -1.60 | -2.2% | $72.50 | $73.30 | $71.00 | 10,473,850 | |
| $73.30 | +2.20 | +3.1% | $71.90 | $73.90 | $70.80 | 29,152,681 | |
| $71.10 | +2.10 | +3.0% | $69.60 | $71.40 | $69.10 | 7,466,098 | |
| $69.00 | -0.70 | -1.0% | $70.40 | $70.40 | $69.00 | 4,591,499 | |
| $69.70 | +0.60 | +0.9% | $69.20 | $70.00 | $68.70 | 3,499,210 | |
| $69.10 | 0.00 | 0.0% | $69.30 | $69.40 | $68.80 | 2,099,297 | |
| $69.10 | +0.60 | +0.9% | $69.40 | $69.50 | $69.00 | 4,837,687 | |
| $68.50 | 0.00 | 0.0% | $68.50 | $69.30 | $68.50 | 3,248,501 | |
| $68.50 | -0.10 | -0.1% | $68.20 | $68.90 | $67.60 | 4,064,199 | |
| $68.60 | 0.00 | 0.0% | $69.00 | $69.20 | $68.60 | 2,767,921 | |
| $68.60 | -0.50 | -0.7% | $69.80 | $69.80 | $68.60 | 4,490,685 | |
| $69.10 | -0.40 | -0.6% | $69.80 | $69.90 | $69.10 | 4,652,015 | |
| $69.50 | -1.40 | -2.0% | $71.00 | $71.20 | $69.50 | 8,290,665 | |
| $70.90 | +0.70 | +1.0% | $70.30 | $70.90 | $70.00 | 4,183,249 | |
| $70.20 | +1.20 | +1.7% | $69.00 | $70.20 | $68.90 | 5,141,757 | |
| $69.00 | -1.30 | -1.8% | $70.50 | $70.90 | $69.00 | 3,569,308 | |
| $70.30 | +0.80 | +1.2% | $70.40 | $72.30 | $69.80 | 8,240,612 | |
| $69.50 | -1.10 | -1.6% | $69.60 | $69.90 | $69.30 | 4,495,508 | |
| $70.60 | -0.30 | -0.4% | $70.30 | $70.90 | $70.20 | 3,508,176 | |
| $70.90 | +0.50 | +0.7% | $70.30 | $71.30 | $70.30 | 3,409,772 | |
| $70.40 | -1.30 | -1.8% | $72.20 | $72.40 | $70.40 | 5,531,243 | |
| $71.70 | -0.50 | -0.7% | $72.90 | $72.90 | $71.60 | 4,329,986 | |
| $72.20 | +1.20 | +1.7% | $72.50 | $73.00 | $71.20 | 4,862,949 | |
| $71.00 | -1.60 | -2.2% | $72.90 | $73.20 | $71.00 | 7,350,383 | |
| $72.60 | -0.90 | -1.2% | $73.40 | $73.60 | $72.40 | 5,845,476 | |
| $73.50 | +1.00 | +1.4% | $72.80 | $74.80 | $72.80 | 12,827,504 | |
| $72.50 | -0.10 | -0.1% | $72.40 | $72.60 | $71.30 | 4,639,880 | |
| $72.60 | -0.80 | -1.1% | $73.40 | $74.30 | $72.40 | 12,930,693 | |
| $73.40 | +2.00 | +2.8% | $71.60 | $74.20 | $71.60 | 15,854,447 | |
| $71.40 | +0.60 | +0.8% | $71.10 | $71.90 | $70.50 | 4,221,180 | |
| $70.80 | -0.70 | -1.0% | $71.00 | $71.00 | $69.80 | 6,156,512 | |
| $71.50 | -0.60 | -0.8% | $72.50 | $75.50 | $71.30 | 15,968,162 | |
| $72.10 | -1.00 | -1.4% | $73.10 | $73.30 | $72.00 | 7,602,758 | |
| $73.10 | +1.30 | +1.8% | $72.90 | $74.00 | $71.90 | 16,720,799 | |
| $71.80 | +0.80 | +1.1% | $70.80 | $73.20 | $70.20 | 10,979,859 | |
| $71.00 | -0.90 | -1.3% | $71.70 | $72.50 | $70.30 | 8,399,391 | |
| $71.90 | +1.30 | +1.8% | $71.40 | $72.70 | $70.30 | 11,228,759 | |
| $70.60 | +0.20 | +0.3% | $70.80 | $73.80 | $70.50 | 17,105,816 | |
| $70.40 | +3.10 | +4.6% | $68.50 | $71.40 | $68.30 | 22,703,720 | |
| $67.30 | -0.10 | -0.1% | $67.40 | $68.20 | $67.20 | 5,787,015 | |
| $67.40 | +0.20 | +0.3% | $67.20 | $67.40 | $66.30 | 3,817,187 | |
| $67.20 | +1.20 | +1.8% | $67.50 | $67.80 | $67.00 | 5,162,499 | |
| $66.00 | -0.70 | -1.0% | $67.40 | $67.80 | $65.80 | 4,497,639 | |
| $66.70 | +0.20 | +0.3% | $66.00 | $67.00 | $65.40 | 4,223,619 | |
| $66.50 | +1.10 | +1.7% | $66.90 | $67.50 | $66.40 | 6,961,545 | |
| $65.40 | +0.10 | +0.2% | $64.10 | $65.70 | $64.10 | 5,470,573 | |
| $65.30 | +0.50 | +0.8% | $63.60 | $65.80 | $63.30 | 4,687,359 |
- Ticker
- TWSE:1504
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Sep 29, 2026
TECO Pamer Penyelesaian Pusat Data Modular Bersepadu di Singapura, Sasar Peluang Infrastruktur AI Asia Tenggara
Latest news
TECO Pamer Penyelesaian Pusat Data Modular Bersepadu di Singapura, Sasar Peluang Infrastruktur AI Asia Tenggara
Sep 28, 2026
Closed $68.50 (0.0%) on Sep 29, 2026
TECO Showcases Integrated Modular Data Center Solutions in Singapore, Targeting Southeast Asia's AI Infrastructure Opportunities
Sep 28, 2026
Closed $68.50 (0.0%) on Sep 29, 2026
TECO Showcases Powertrain and Motion Solutions at Taiwan Expo in Japan
Jul 15, 2026
Closed $69.00 (+8.5%) on Jul 15, 2026
TECO Expands Renewable Energy Footprint in Australia Through Solar and Energy Storage Investments
Jun 22, 2026
Closed $72.20 (+3.1%) on Jun 22, 2026
Taiwanese TECO secures $50.8mn acquisition of Malaysia’s Dynaciate
May 26, 2026
Closed $72.50 (+0.7%) on May 26, 2026
TECO Tandatangani Perjanjian Pemerolehan dengan Dynaciate Malaysia, Sasar Pertumbuhan Hasil AIDC Eksponen Tahun Depan
May 25, 2026
Closed $72.50 (+0.7%) on May 26, 2026
TECO Signs Acquisition Agreement with Malaysia's Dynaciate, Targeting Exponential AIDC Revenue Growth Next Year
May 25, 2026
Closed $72.00 (-0.1%) on May 25, 2026
TECO ลงนามข้อตกลงเข้าซื้อกิจการ Dynaciate ของมาเลเซีย ตั้งเป้ารายได้ AIDC เติบโตแบบก้าวกระโดดในปีหน้า
May 25, 2026
Closed $72.00 (-0.1%) on May 25, 2026
TECO Earns Global ESG Recognition with S&P Global Sustainability Yearbook and Dow Jones Best-in-Class Indices Inclusion
May 13, 2026
Closed $72.40 (-1.1%) on May 14, 2026
Teco Electric & Machinery Co., Ltd. on 6ix
- News releases
- 14 in the last 12 months · 28 in all · newest Sep 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Teco Electric & Machinery Co., Ltd.