Stock listing
TPEx:3073 Teamphon Energy Co., Ltd. (天方能源) 股價
Follow Teamphon Energy Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:3073
$20.20 TWD -0.20 (-1.0%)
Close on Oct 30, 2026
- Day range
- $20.10 – $21.00 TWDOct 30, 2026
- Volume
- 62,100 sharesOct 30, 2026
- Market cap
- $798.1M TWDAt the close on Oct 30, 2026 · price × 39.51M shares outstanding
- 52-week range
- $19.80 – $39.55 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $984,514 TWDMedian day 32,100 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:3073 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $20.20 | -0.20 | -1.0% | $21.00 | $21.00 | $20.10 | 62,100 | |
| $20.40 | +0.15 | +0.7% | $20.25 | $20.80 | $20.25 | 18,480 | |
| $20.25 | +0.05 | +0.2% | $20.25 | $20.30 | $20.20 | 12,144 | |
| $20.20 | 0.00 | 0.0% | $20.20 | $20.25 | $20.20 | 8,003 | |
| $20.20 | 0.00 | 0.0% | $20.20 | $20.20 | $20.20 | 0 | |
| $20.20 | -0.95 | -4.5% | $20.95 | $20.95 | $20.20 | 64,070 | |
| $21.15 | +0.15 | +0.7% | $21.20 | $21.75 | $20.95 | 129,453 | |
| $21.00 | -0.20 | -0.9% | $21.20 | $21.50 | $21.00 | 26,025 | |
| $21.20 | -0.55 | -2.5% | $21.40 | $21.70 | $20.80 | 24,046 | |
| $21.75 | +0.50 | +2.4% | $21.25 | $21.75 | $21.25 | 25,099 | |
| $21.25 | -0.15 | -0.7% | $21.40 | $21.40 | $20.90 | 18,050 | |
| $21.40 | +0.60 | +2.9% | $21.90 | $21.90 | $20.85 | 29,001 | |
| $20.80 | -0.55 | -2.6% | $21.50 | $21.50 | $20.80 | 45,000 | |
| $21.35 | -1.10 | -4.9% | $22.45 | $23.90 | $21.35 | 170,149 | |
| $22.45 | +2.00 | +9.8% | $20.45 | $22.45 | $20.40 | 46,628 | |
| $20.45 | -0.05 | -0.2% | $20.45 | $20.50 | $20.45 | 17,221 | |
| $20.50 | -0.05 | -0.2% | $20.60 | $20.60 | $20.40 | 12,000 | |
| $20.55 | -0.05 | -0.2% | $20.80 | $20.80 | $20.45 | 19,130 | |
| $20.60 | +0.10 | +0.5% | $20.60 | $20.85 | $20.60 | 18,000 | |
| $20.50 | -0.10 | -0.5% | $20.60 | $20.95 | $20.50 | 8,000 | |
| $20.60 | 0.00 | 0.0% | $20.95 | $21.00 | $20.55 | 9,065 | |
| $20.60 | +0.30 | +1.5% | $20.50 | $20.85 | $20.50 | 13,130 | |
| $20.30 | 0.00 | 0.0% | $20.25 | $20.30 | $20.20 | 7,199 | |
| $20.30 | 0.00 | 0.0% | $20.30 | $20.65 | $20.30 | 30,000 | |
| $20.30 | -0.50 | -2.4% | $20.80 | $20.80 | $20.25 | 47,070 | |
| $20.80 | +0.25 | +1.2% | $20.60 | $21.55 | $20.60 | 83,000 | |
| $20.55 | -0.30 | -1.4% | $20.90 | $20.90 | $20.00 | 54,000 | |
| $20.85 | 0.00 | 0.0% | $20.85 | $22.10 | $20.85 | 8,216 | |
| $20.85 | -0.15 | -0.7% | $21.20 | $21.20 | $20.40 | 14,100 | |
| $21.00 | -0.60 | -2.8% | $21.60 | $21.65 | $21.00 | 15,010 | |
| $21.60 | -0.75 | -3.4% | $21.80 | $22.00 | $21.50 | 24,000 | |
| $22.35 | -0.05 | -0.2% | $21.80 | $22.35 | $21.80 | 34,100 | |
| $22.40 | +0.20 | +0.9% | $22.00 | $22.40 | $21.70 | 45,000 | |
| $22.20 | +0.05 | +0.2% | $22.25 | $22.25 | $22.20 | 3,000 | |
| $22.15 | -0.15 | -0.7% | $22.20 | $22.75 | $22.00 | 53,500 | |
| $22.30 | -0.30 | -1.3% | $22.60 | $22.60 | $22.00 | 48,161 | |
| $22.60 | 0.00 | 0.0% | $22.00 | $22.70 | $22.00 | 57,065 | |
| $22.60 | +0.60 | +2.7% | $21.75 | $22.75 | $21.75 | 40,011 | |
| $22.00 | -0.15 | -0.7% | $22.00 | $22.15 | $21.85 | 73,005 | |
| $22.15 | +0.30 | +1.4% | $21.90 | $22.15 | $21.80 | 39,000 | |
| $21.85 | -0.30 | -1.4% | $21.65 | $21.85 | $21.65 | 6,300 | |
| $22.15 | -0.05 | -0.2% | $22.20 | $22.30 | $22.05 | 29,000 | |
| $22.20 | -0.30 | -1.3% | $22.50 | $22.50 | $22.00 | 43,000 | |
| $22.50 | 0.00 | 0.0% | $23.80 | $23.80 | $22.30 | 39,333 | |
| $22.50 | +0.80 | +3.7% | $22.35 | $22.60 | $22.20 | 46,025 | |
| $21.70 | -1.10 | -4.8% | $22.65 | $22.95 | $21.70 | 51,311 | |
| $22.80 | +0.05 | +0.2% | $22.90 | $22.95 | $22.60 | 21,000 | |
| $22.75 | +0.10 | +0.4% | $22.85 | $23.00 | $22.65 | 26,394 | |
| $22.65 | -0.05 | -0.2% | $22.90 | $22.90 | $22.55 | 47,130 | |
| $22.70 | -0.15 | -0.7% | $22.85 | $23.00 | $22.60 | 68,000 | |
| $22.85 | +0.50 | +2.2% | $22.80 | $23.10 | $22.60 | 51,519 | |
| $22.35 | -0.30 | -1.3% | $23.20 | $23.20 | $22.35 | 59,005 | |
| $22.65 | -0.50 | -2.2% | $23.20 | $24.00 | $22.60 | 111,005 | |
| $23.15 | +0.35 | +1.5% | $22.80 | $24.50 | $22.80 | 193,065 | |
| $22.80 | +0.70 | +3.2% | $22.85 | $24.30 | $22.60 | 287,000 | |
| $22.10 | 0.00 | 0.0% | $22.10 | $22.20 | $22.05 | 23,544 | |
| $22.10 | -0.10 | -0.5% | $22.25 | $22.50 | $22.05 | 87,000 | |
| $22.20 | +0.20 | +0.9% | $22.10 | $22.20 | $21.55 | 37,000 | |
| $22.00 | +0.20 | +0.9% | $21.95 | $22.00 | $21.80 | 13,395 | |
| $21.80 | 0.00 | 0.0% | $21.20 | $21.80 | $21.20 | 9,095 | |
| $21.80 | +0.15 | +0.7% | $21.65 | $21.80 | $21.40 | 31,000 | |
| $21.65 | +0.35 | +1.6% | $21.15 | $21.85 | $20.65 | 71,300 | |
| $21.30 | +0.10 | +0.5% | $21.20 | $21.60 | $21.20 | 32,100 |
- Ticker
- TPEx:3073
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Teamphon Energy Co., Ltd.